Direxion Daily AMZN Bear 1X ETF (AMZD)
NASDAQ: AMZD · Real-Time Price · USD
8.39
-0.12 (-1.41%)
At close: Oct 7, 2026, 4:00 PM EDT
8.38
-0.01 (-0.10%)
After-hours: Oct 7, 2026, 7:30 PM EDT
AMZD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 8.58 | 8.62 | 8.39 | 8.39 | 8.39 | -1.41% | 12,786,374 |
| Oct 6, 2026 | 8.62 | 8.69 | 8.50 | 8.51 | 8.51 | -1.96% | 9,653,353 |
| Oct 5, 2026 | 8.71 | 8.72 | 8.58 | 8.68 | 8.68 | - | 12,315,923 |
| Oct 2, 2026 | 8.68 | 8.73 | 8.60 | 8.68 | 8.68 | -1.25% | 9,724,176 |
| Oct 1, 2026 | 8.66 | 8.86 | 8.66 | 8.79 | 8.79 | 0.46% | 11,629,144 |
| Sep 30, 2026 | 8.84 | 8.86 | 8.64 | 8.75 | 8.75 | -1.02% | 13,204,718 |
| Sep 29, 2026 | 8.83 | 8.89 | 8.77 | 8.84 | 8.84 | -0.17% | 9,087,569 |
| Sep 28, 2026 | 8.84 | 8.91 | 8.80 | 8.86 | 8.86 | 1.37% | 7,297,788 |
| Sep 25, 2026 | 8.77 | 8.82 | 8.69 | 8.74 | 8.74 | -0.06% | 10,937,846 |
| Sep 24, 2026 | 8.86 | 8.87 | 8.70 | 8.74 | 8.74 | - | 11,011,261 |
| Sep 23, 2026 | 8.59 | 8.79 | 8.59 | 8.74 | 8.74 | 2.34% | 11,210,366 |
| Sep 22, 2026 | 8.54 | 8.59 | 8.41 | 8.54 | 8.54 | 1.37% | 14,363,778 |
| Sep 21, 2026 | 8.55 | 8.64 | 8.44 | 8.47 | 8.42 | -1.91% | 11,621,628 |
| Sep 18, 2026 | 8.69 | 8.70 | 8.58 | 8.64 | 8.59 | -0.98% | 9,836,073 |
| Sep 17, 2026 | 8.73 | 8.79 | 8.66 | 8.72 | 8.67 | -2.10% | 10,173,544 |
| Sep 16, 2026 | 8.82 | 8.96 | 8.80 | 8.91 | 8.86 | 1.03% | 13,062,427 |
| Sep 15, 2026 | 8.68 | 8.86 | 8.66 | 8.82 | 8.77 | 2.04% | 10,246,878 |
| Sep 14, 2026 | 8.65 | 8.73 | 8.56 | 8.64 | 8.59 | 1.34% | 12,673,384 |
| Sep 11, 2026 | 8.64 | 8.65 | 8.51 | 8.53 | 8.48 | -2.06% | 8,569,588 |
| Sep 10, 2026 | 8.76 | 8.78 | 8.66 | 8.71 | 8.66 | 0.17% | 9,467,671 |
| Sep 9, 2026 | 8.67 | 8.74 | 8.61 | 8.69 | 8.64 | 1.83% | 9,260,214 |
| Sep 8, 2026 | 8.54 | 8.60 | 8.49 | 8.53 | 8.49 | 0.69% | 11,415,121 |
| Sep 4, 2026 | 8.45 | 8.58 | 8.39 | 8.48 | 8.43 | 0.20% | 12,104,670 |
| Sep 3, 2026 | 8.55 | 8.55 | 8.45 | 8.46 | 8.41 | -1.59% | 9,669,984 |
| Sep 2, 2026 | 8.60 | 8.64 | 8.56 | 8.60 | 8.55 | -0.05% | 8,222,281 |
| Sep 1, 2026 | 8.60 | 8.68 | 8.57 | 8.60 | 8.55 | 1.89% | 10,188,053 |
| Aug 31, 2026 | 8.29 | 8.51 | 8.29 | 8.44 | 8.39 | 2.65% | 17,867,598 |
| Aug 28, 2026 | 8.50 | 8.51 | 8.19 | 8.22 | 8.18 | -4.06% | 12,079,552 |
| Aug 27, 2026 | 8.46 | 8.61 | 8.46 | 8.57 | 8.52 | 1.70% | 6,805,134 |
| Aug 26, 2026 | 8.39 | 8.50 | 8.39 | 8.43 | 8.38 | 0.32% | 5,059,220 |
| Aug 25, 2026 | 8.36 | 8.45 | 8.32 | 8.40 | 8.36 | 0.42% | 8,663,510 |
| Aug 24, 2026 | 8.46 | 8.46 | 8.33 | 8.37 | 8.32 | -1.31% | 10,579,480 |
| Aug 21, 2026 | 8.43 | 8.54 | 8.41 | 8.48 | 8.43 | 0.67% | 7,384,799 |
| Aug 20, 2026 | 8.35 | 8.44 | 8.32 | 8.42 | 8.37 | 2.00% | 9,304,380 |
| Aug 19, 2026 | 8.40 | 8.48 | 8.24 | 8.26 | 8.21 | -2.42% | 8,249,190 |
| Aug 18, 2026 | 8.43 | 8.51 | 8.37 | 8.46 | 8.41 | 0.77% | 10,089,300 |
| Aug 17, 2026 | 8.26 | 8.50 | 8.26 | 8.40 | 8.35 | 0.48% | 10,244,438 |
| Aug 14, 2026 | 8.28 | 8.36 | 8.26 | 8.36 | 8.31 | 1.03% | 6,432,234 |
| Aug 13, 2026 | 8.21 | 8.29 | 8.13 | 8.27 | 8.23 | 0.79% | 11,418,025 |
| Aug 12, 2026 | 8.04 | 8.21 | 8.04 | 8.21 | 8.16 | 1.80% | 9,992,848 |
| Aug 11, 2026 | 7.89 | 8.09 | 7.88 | 8.06 | 8.02 | 2.15% | 12,983,708 |
| Aug 10, 2026 | 7.99 | 8.02 | 7.84 | 7.89 | 7.85 | -1.19% | 10,161,485 |
| Aug 7, 2026 | 8.04 | 8.04 | 7.88 | 7.99 | 7.94 | -0.81% | 8,299,033 |
| Aug 6, 2026 | 8.04 | 8.09 | 7.97 | 8.05 | 8.01 | 0.12% | 6,687,083 |
| Aug 5, 2026 | 7.80 | 8.10 | 7.76 | 8.04 | 8.00 | 1.77% | 7,738,296 |
| Aug 4, 2026 | 7.92 | 7.95 | 7.81 | 7.90 | 7.86 | 2.33% | 11,342,724 |
| Aug 3, 2026 | 7.88 | 7.90 | 7.64 | 7.72 | 7.68 | -4.57% | 15,422,754 |
| Jul 31, 2026 | 8.41 | 8.48 | 8.03 | 8.09 | 8.05 | -15.20% | 25,257,245 |
| Jul 30, 2026 | 9.65 | 9.74 | 9.37 | 9.54 | 9.49 | -4.12% | 19,718,799 |
| Jul 29, 2026 | 9.82 | 9.97 | 9.69 | 9.95 | 9.90 | 1.95% | 9,793,857 |