Direxion Daily AMZN Bear 1X ETF (AMZD)
NASDAQ: AMZD · Real-Time Price · USD
8.46
+0.07 (0.77%)
At close: Aug 18, 2026, 4:00 PM EDT
8.46
-0.01 (-0.06%)
After-hours: Aug 18, 2026, 4:23 PM EDT
AMZD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 8.43 | 8.51 | 8.37 | 8.43 | - | 0.42% | 4,161,115 |
| Aug 17, 2026 | 8.26 | 8.50 | 8.26 | 8.40 | 8.40 | 0.48% | 10,244,219 |
| Aug 14, 2026 | 8.28 | 8.36 | 8.26 | 8.36 | 8.36 | 1.03% | 6,432,234 |
| Aug 13, 2026 | 8.21 | 8.29 | 8.13 | 8.27 | 8.27 | 0.79% | 11,418,025 |
| Aug 12, 2026 | 8.04 | 8.21 | 8.04 | 8.21 | 8.21 | 1.80% | 9,992,848 |
| Aug 11, 2026 | 7.89 | 8.09 | 7.88 | 8.06 | 8.06 | 2.15% | 12,983,708 |
| Aug 10, 2026 | 7.99 | 8.02 | 7.84 | 7.89 | 7.89 | -1.19% | 10,161,485 |
| Aug 7, 2026 | 8.04 | 8.04 | 7.88 | 7.99 | 7.99 | -0.81% | 8,299,033 |
| Aug 6, 2026 | 8.04 | 8.09 | 7.97 | 8.05 | 8.05 | 0.12% | 6,687,083 |
| Aug 5, 2026 | 7.80 | 8.10 | 7.76 | 8.04 | 8.04 | 1.77% | 7,738,296 |
| Aug 4, 2026 | 7.92 | 7.95 | 7.81 | 7.90 | 7.90 | 2.33% | 11,342,724 |
| Aug 3, 2026 | 7.88 | 7.90 | 7.64 | 7.72 | 7.72 | -4.57% | 15,422,754 |
| Jul 31, 2026 | 8.41 | 8.48 | 8.03 | 8.09 | 8.09 | -15.20% | 25,257,245 |
| Jul 30, 2026 | 9.65 | 9.74 | 9.37 | 9.54 | 9.54 | -4.12% | 19,718,799 |
| Jul 29, 2026 | 9.82 | 9.97 | 9.69 | 9.95 | 9.95 | 1.95% | 9,793,857 |
| Jul 28, 2026 | 9.67 | 9.88 | 9.67 | 9.76 | 9.76 | 0.20% | 11,274,982 |
| Jul 27, 2026 | 9.56 | 9.76 | 9.56 | 9.74 | 9.74 | 0.31% | 9,998,603 |
| Jul 24, 2026 | 9.61 | 9.74 | 9.60 | 9.71 | 9.71 | 0.73% | 13,965,536 |
| Jul 23, 2026 | 9.53 | 9.70 | 9.46 | 9.64 | 9.64 | 4.61% | 13,750,930 |
| Jul 22, 2026 | 9.10 | 9.31 | 9.10 | 9.22 | 9.22 | 1.04% | 11,842,086 |
| Jul 21, 2026 | 9.06 | 9.15 | 9.06 | 9.12 | 9.12 | 1.11% | 14,300,771 |
| Jul 20, 2026 | 9.08 | 9.09 | 8.92 | 9.02 | 9.02 | -0.99% | 16,637,698 |
| Jul 17, 2026 | 9.23 | 9.25 | 9.02 | 9.11 | 9.11 | 0.89% | 17,590,046 |
| Jul 16, 2026 | 8.83 | 9.09 | 8.75 | 9.03 | 9.03 | 2.01% | 17,670,413 |
| Jul 15, 2026 | 9.00 | 9.02 | 8.79 | 8.85 | 8.85 | -2.83% | 18,497,779 |
| Jul 14, 2026 | 9.19 | 9.25 | 9.08 | 9.11 | 9.11 | -0.11% | 12,368,220 |
| Jul 13, 2026 | 9.24 | 9.24 | 9.05 | 9.12 | 9.12 | -0.87% | 14,092,108 |
| Jul 10, 2026 | 9.04 | 9.24 | 9.00 | 9.20 | 9.20 | 0.77% | 11,859,158 |
| Jul 9, 2026 | 9.40 | 9.46 | 9.12 | 9.13 | 9.13 | -1.41% | 13,131,040 |
| Jul 8, 2026 | 9.23 | 9.37 | 9.23 | 9.26 | 9.26 | 0.98% | 11,087,807 |
| Jul 7, 2026 | 9.11 | 9.29 | 9.06 | 9.17 | 9.17 | -0.76% | 13,073,657 |
| Jul 6, 2026 | 9.27 | 9.36 | 9.16 | 9.24 | 9.24 | -0.65% | 11,618,306 |
| Jul 2, 2026 | 9.32 | 9.34 | 9.14 | 9.30 | 9.30 | -0.21% | 15,796,553 |
| Jul 1, 2026 | 9.41 | 9.59 | 9.20 | 9.32 | 9.32 | -1.34% | 17,574,799 |
| Jun 30, 2026 | 9.47 | 9.49 | 9.33 | 9.45 | 9.45 | 0.71% | 12,952,636 |
| Jun 29, 2026 | 9.63 | 9.64 | 9.11 | 9.38 | 9.38 | -4.19% | 20,564,240 |
| Jun 26, 2026 | 9.93 | 9.97 | 9.68 | 9.79 | 9.79 | -1.51% | 21,289,756 |
| Jun 25, 2026 | 9.74 | 9.99 | 9.71 | 9.94 | 9.94 | 3.22% | 19,400,071 |
| Jun 24, 2026 | 9.66 | 9.68 | 9.30 | 9.63 | 9.63 | - | 19,440,488 |
| Jun 23, 2026 | 9.71 | 9.72 | 9.52 | 9.63 | 9.63 | -0.49% | 12,312,107 |
| Jun 22, 2026 | 9.47 | 9.78 | 9.41 | 9.74 | 9.68 | 4.62% | 16,341,607 |
| Jun 18, 2026 | 9.48 | 9.64 | 9.26 | 9.31 | 9.25 | -2.85% | 16,189,474 |
| Jun 17, 2026 | 9.29 | 9.62 | 9.27 | 9.58 | 9.52 | 3.49% | 14,739,234 |
| Jun 16, 2026 | 9.19 | 9.28 | 9.13 | 9.26 | 9.20 | 0.01% | 11,915,228 |
| Jun 15, 2026 | 9.29 | 9.30 | 9.18 | 9.26 | 9.20 | -3.04% | 18,775,484 |
| Jun 12, 2026 | 9.38 | 9.74 | 9.38 | 9.55 | 9.49 | 1.27% | 16,490,460 |
| Jun 11, 2026 | 9.58 | 9.69 | 9.41 | 9.43 | 9.37 | -1.46% | 20,226,650 |
| Jun 10, 2026 | 9.37 | 9.59 | 9.35 | 9.57 | 9.51 | 2.55% | 18,952,294 |
| Jun 9, 2026 | 9.21 | 9.48 | 9.11 | 9.33 | 9.27 | 0.34% | 22,020,740 |
| Jun 8, 2026 | 9.24 | 9.37 | 9.14 | 9.30 | 9.24 | 0.43% | 14,446,951 |