Direxion Daily AMZN Bear 1X ETF (AMZD)
NASDAQ: AMZD · Real-Time Price · USD
9.13
+0.23 (2.58%)
Jun 3, 2026, 11:34 AM EDT - Market open
AMZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.87 | 8.97 | 8.73 | 8.90 | 8.90 | 1.89% | 8,640,372 |
| Jun 1, 2026 | 8.58 | 8.75 | 8.57 | 8.74 | 8.74 | 3.62% | 13,216,479 |
| May 29, 2026 | 8.42 | 8.47 | 8.32 | 8.43 | 8.43 | 1.20% | 14,395,125 |
| May 28, 2026 | 8.40 | 8.54 | 8.33 | 8.33 | 8.33 | -0.89% | 8,642,882 |
| May 27, 2026 | 8.58 | 8.60 | 8.39 | 8.41 | 8.40 | -2.38% | 14,609,904 |
| May 26, 2026 | 8.54 | 8.72 | 8.49 | 8.61 | 8.61 | 0.47% | 7,998,047 |
| May 22, 2026 | 8.51 | 8.58 | 8.48 | 8.57 | 8.57 | 0.82% | 9,375,576 |
| May 21, 2026 | 8.66 | 8.73 | 8.48 | 8.50 | 8.50 | -1.33% | 10,866,905 |
| May 20, 2026 | 8.78 | 8.80 | 8.60 | 8.62 | 8.62 | -2.10% | 12,122,972 |
| May 19, 2026 | 8.72 | 8.94 | 8.72 | 8.80 | 8.80 | 1.96% | 18,054,485 |
| May 18, 2026 | 8.66 | 8.70 | 8.49 | 8.63 | 8.63 | -0.22% | 17,709,200 |
| May 15, 2026 | 8.70 | 8.75 | 8.65 | 8.65 | 8.65 | 1.17% | 10,210,805 |
| May 14, 2026 | 8.49 | 8.56 | 8.44 | 8.55 | 8.55 | 1.06% | 9,833,658 |
| May 13, 2026 | 8.65 | 8.68 | 8.44 | 8.46 | 8.46 | -1.63% | 13,380,162 |
| May 12, 2026 | 8.58 | 8.69 | 8.54 | 8.60 | 8.60 | 1.30% | 11,822,803 |
| May 11, 2026 | 8.44 | 8.50 | 8.34 | 8.49 | 8.49 | 1.43% | 9,054,408 |
| May 8, 2026 | 8.41 | 8.46 | 8.34 | 8.37 | 8.37 | -0.48% | 7,856,881 |
| May 7, 2026 | 8.30 | 8.44 | 8.26 | 8.41 | 8.41 | 1.45% | 13,157,434 |
| May 6, 2026 | 8.37 | 8.39 | 8.22 | 8.29 | 8.29 | -0.60% | 12,208,157 |
| May 5, 2026 | 8.27 | 8.38 | 8.20 | 8.34 | 8.34 | -0.60% | 10,368,000 |
| May 4, 2026 | 8.49 | 8.49 | 8.26 | 8.39 | 8.39 | -1.41% | 19,046,070 |
| May 1, 2026 | 8.60 | 8.68 | 8.35 | 8.51 | 8.51 | -1.05% | 14,979,652 |
| Apr 30, 2026 | 8.35 | 8.90 | 8.31 | 8.60 | 8.60 | -0.81% | 20,909,386 |
| Apr 29, 2026 | 8.84 | 8.85 | 8.58 | 8.67 | 8.67 | -1.25% | 16,311,989 |
| Apr 28, 2026 | 8.85 | 8.89 | 8.75 | 8.78 | 8.78 | 0.57% | 9,712,998 |
| Apr 27, 2026 | 8.65 | 8.76 | 8.64 | 8.73 | 8.73 | 1.16% | 5,948,336 |
| Apr 24, 2026 | 8.80 | 8.86 | 8.63 | 8.63 | 8.63 | -3.47% | 10,398,967 |
| Apr 23, 2026 | 8.94 | 9.02 | 8.82 | 8.94 | 8.94 | 0.11% | 8,890,870 |
| Apr 22, 2026 | 9.05 | 9.11 | 8.92 | 8.93 | 8.93 | -2.19% | 10,498,877 |
| Apr 21, 2026 | 8.95 | 9.16 | 8.94 | 9.13 | 9.13 | -0.65% | 13,066,934 |
| Apr 20, 2026 | 9.16 | 9.29 | 9.13 | 9.19 | 9.19 | 0.79% | 12,600,057 |
| Apr 17, 2026 | 8.94 | 9.13 | 8.91 | 9.12 | 9.12 | -0.13% | 9,536,568 |
| Apr 16, 2026 | 9.16 | 9.34 | 9.13 | 9.13 | 9.13 | -0.54% | 8,580,772 |
| Apr 15, 2026 | 9.13 | 9.23 | 9.12 | 9.18 | 9.18 | 0.22% | 6,314,909 |
| Apr 14, 2026 | 9.43 | 9.43 | 9.04 | 9.16 | 9.16 | -3.78% | 10,503,327 |
| Apr 13, 2026 | 9.62 | 9.68 | 9.52 | 9.52 | 9.52 | -0.52% | 7,522,012 |
| Apr 10, 2026 | 9.68 | 9.68 | 9.50 | 9.57 | 9.57 | -2.05% | 12,237,441 |
| Apr 9, 2026 | 10.16 | 10.26 | 9.77 | 9.77 | 9.77 | -5.51% | 17,447,216 |
| 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 | -3.65% | 17,051,195 |
| Mar 30, 2026 | 11.43 | 11.47 | 11.26 | 11.42 | 11.42 | -0.81% | 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 | 1.41% | 10,229,518 |
| Mar 23, 2026 | 11.01 | 11.01 | 10.84 | 10.99 | 10.94 | -2.35% | 17,302,676 |