Direxion Daily AMZN Bear 1X ETF (AMZD)
NASDAQ: AMZD · Real-Time Price · USD
9.18
+0.02 (0.22%)
At close: Apr 15, 2026, 4:00 PM EDT
9.20
+0.02 (0.22%)
After-hours: Apr 15, 2026, 6:03 PM EDT
AMZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 9.13 | 9.23 | 9.12 | 9.18 | 9.18 | 0.22% | 6,312,698 |
| Apr 14, 2026 | 9.43 | 9.43 | 9.04 | 9.16 | 9.16 | -3.78% | 10,501,020 |
| Apr 13, 2026 | 9.62 | 9.68 | 9.52 | 9.52 | 9.52 | -0.52% | 7,514,810 |
| Apr 10, 2026 | 9.68 | 9.68 | 9.50 | 9.57 | 9.57 | -2.05% | 12,235,606 |
| Apr 9, 2026 | 10.16 | 10.26 | 9.77 | 9.77 | 9.77 | -5.51% | 17,438,685 |
| Apr 8, 2026 | 10.20 | 10.43 | 10.12 | 10.34 | 10.34 | -3.54% | 8,666,691 |
| Apr 7, 2026 | 10.85 | 10.96 | 10.72 | 10.72 | 10.72 | -0.52% | 15,758,549 |
| Apr 6, 2026 | 10.93 | 10.93 | 10.77 | 10.78 | 10.78 | -1.50% | 8,764,547 |
| Apr 2, 2026 | 11.10 | 11.18 | 10.81 | 10.94 | 10.94 | 0.55% | 12,926,132 |
| Apr 1, 2026 | 10.88 | 11.00 | 10.73 | 10.88 | 10.88 | -1.09% | 11,215,192 |
| Mar 31, 2026 | 11.20 | 11.23 | 10.89 | 11.00 | 11.00 | -3.64% | 17,051,195 |
| Mar 30, 2026 | 11.43 | 11.47 | 11.26 | 11.42 | 11.42 | -0.82% | 10,233,684 |
| Mar 27, 2026 | 11.11 | 11.52 | 11.11 | 11.51 | 11.51 | 4.07% | 10,127,176 |
| Mar 26, 2026 | 10.91 | 11.08 | 10.80 | 11.06 | 11.06 | 1.84% | 14,427,522 |
| Mar 25, 2026 | 10.85 | 10.94 | 10.78 | 10.86 | 10.86 | -2.07% | 12,631,633 |
| Mar 24, 2026 | 11.03 | 11.11 | 10.98 | 11.09 | 11.09 | 0.91% | 10,229,518 |
| Mar 23, 2026 | 11.01 | 11.01 | 10.84 | 10.99 | 10.94 | -2.35% | 17,302,676 |
| Mar 20, 2026 | 11.14 | 11.30 | 11.14 | 11.26 | 11.20 | 1.82% | 9,538,801 |
| Mar 19, 2026 | 11.15 | 11.20 | 11.04 | 11.05 | 11.00 | 0.58% | 12,533,494 |
| Mar 18, 2026 | 10.80 | 11.05 | 10.74 | 10.99 | 10.94 | 2.52% | 9,339,842 |
| Mar 17, 2026 | 10.88 | 10.88 | 10.71 | 10.72 | 10.67 | -1.71% | 8,758,991 |
| Mar 16, 2026 | 11.09 | 11.13 | 10.86 | 10.91 | 10.85 | -1.87% | 8,982,171 |
| Mar 13, 2026 | 11.00 | 11.19 | 10.97 | 11.12 | 11.06 | 0.83% | 15,068,131 |
| Mar 12, 2026 | 10.99 | 11.08 | 10.91 | 11.02 | 10.97 | 1.56% | 9,183,759 |
| Mar 11, 2026 | 10.68 | 10.92 | 10.65 | 10.86 | 10.80 | 0.77% | 7,657,523 |
| Mar 10, 2026 | 10.76 | 10.86 | 10.70 | 10.77 | 10.72 | -0.44% | 7,341,001 |
| Mar 9, 2026 | 10.92 | 11.14 | 10.79 | 10.82 | 10.77 | - | 15,376,910 |
| Mar 6, 2026 | 10.74 | 10.86 | 10.63 | 10.82 | 10.77 | 2.56% | 12,215,374 |
| Mar 5, 2026 | 10.68 | 10.71 | 10.47 | 10.55 | 10.50 | -0.85% | 15,336,356 |
| Mar 4, 2026 | 10.98 | 11.00 | 10.60 | 10.64 | 10.59 | -3.97% | 17,243,197 |
| Mar 3, 2026 | 11.37 | 11.40 | 11.05 | 11.08 | 11.03 | - | 8,984,161 |
| Mar 2, 2026 | 11.31 | 11.35 | 11.02 | 11.08 | 11.03 | 0.78% | 10,011,940 |
| Feb 27, 2026 | 11.18 | 11.24 | 10.99 | 10.99 | 10.94 | -1.00% | 9,762,785 |
| Feb 26, 2026 | 10.96 | 11.24 | 10.95 | 11.11 | 11.05 | 1.30% | 6,242,190 |
| Feb 25, 2026 | 10.95 | 11.04 | 10.91 | 10.96 | 10.91 | -0.88% | 5,247,388 |
| Feb 24, 2026 | 11.25 | 11.36 | 10.97 | 11.06 | 11.01 | -1.60% | 5,857,518 |
| Feb 23, 2026 | 11.11 | 11.35 | 11.08 | 11.24 | 11.18 | 2.30% | 5,851,134 |
| Feb 20, 2026 | 11.31 | 11.34 | 10.94 | 10.99 | 10.93 | -2.51% | 8,445,713 |
| Feb 19, 2026 | 11.34 | 11.39 | 11.23 | 11.27 | 11.21 | -0.09% | 5,872,206 |
| Feb 18, 2026 | 11.46 | 11.46 | 11.16 | 11.28 | 11.22 | -1.77% | 6,418,042 |
| Feb 17, 2026 | 11.65 | 11.77 | 11.45 | 11.48 | 11.43 | -1.14% | 9,439,725 |
| Feb 13, 2026 | 11.61 | 11.71 | 11.48 | 11.62 | 11.56 | 0.39% | 12,698,209 |
| Feb 12, 2026 | 11.35 | 11.68 | 11.34 | 11.57 | 11.51 | 2.34% | 13,506,901 |
| Feb 11, 2026 | 11.09 | 11.40 | 11.08 | 11.31 | 11.25 | 1.39% | 8,932,400 |
| Feb 10, 2026 | 11.10 | 11.18 | 10.86 | 11.15 | 11.10 | 0.81% | 9,003,432 |
| Feb 9, 2026 | 11.05 | 11.35 | 10.86 | 11.06 | 11.01 | 0.64% | 17,698,857 |
| Feb 6, 2026 | 11.33 | 11.45 | 10.93 | 10.99 | 10.94 | 5.75% | 14,823,136 |
| Feb 5, 2026 | 10.32 | 10.50 | 10.24 | 10.39 | 10.34 | 4.43% | 13,089,075 |
| Feb 4, 2026 | 9.73 | 10.01 | 9.73 | 9.95 | 9.90 | 2.41% | 10,096,191 |
| Feb 3, 2026 | 9.46 | 9.85 | 9.43 | 9.72 | 9.67 | 1.78% | 12,246,940 |