Skip to main content
logo
Direxion Daily AMZN Bear 1X ETF (AMZD)
NASDAQ: AMZD · Real-Time Price · USD
8.37
-0.04 (-0.48%)
At close: May 8, 2026, 4:00 PM EDT
8.35
-0.02 (-0.24%)
After-hours: May 8, 2026, 7:50 PM EDT

AMZD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20268.418.468.348.378.37-0.48%7,849,148
May 7, 20268.308.448.268.418.411.45%13,153,159
May 6, 20268.378.398.228.298.29-0.60%12,207,397
May 5, 20268.278.388.208.348.34-0.60%10,353,394
May 4, 20268.498.498.268.398.39-1.41%19,041,752
May 1, 20268.608.688.358.518.51-1.05%14,977,866
Apr 30, 20268.358.908.318.608.60-0.81%20,897,636
Apr 29, 20268.848.858.588.678.67-1.25%15,643,535
Apr 28, 20268.858.898.758.788.780.57%9,704,052
Apr 27, 20268.658.768.648.738.731.16%5,915,193
Apr 24, 20268.808.868.638.638.63-3.47%10,396,185
Apr 23, 20268.949.028.828.948.940.11%8,890,870
Apr 22, 20269.059.118.928.938.93-2.19%10,498,877
Apr 21, 20268.959.168.949.139.13-0.65%13,066,934
Apr 20, 20269.169.299.139.199.190.79%12,600,057
Apr 17, 20268.949.138.919.129.12-0.13%9,536,568
Apr 16, 20269.169.349.139.139.13-0.54%8,580,772
Apr 15, 20269.139.239.129.189.180.22%6,314,909
Apr 14, 20269.439.439.049.169.16-3.78%10,503,327
Apr 13, 20269.629.689.529.529.52-0.52%7,522,012
Apr 10, 20269.689.689.509.579.57-2.05%12,237,441
Apr 9, 202610.1610.269.779.779.77-5.51%17,447,216
Apr 8, 202610.2010.4310.1210.3410.34-3.54%8,666,691
Apr 7, 202610.8510.9610.7210.7210.72-0.52%15,758,549
Apr 6, 202610.9310.9310.7710.7810.78-1.50%8,764,547
Apr 2, 202611.1011.1810.8110.9410.940.55%12,926,132
Apr 1, 202610.8811.0010.7310.8810.88-1.09%11,215,192
Mar 31, 202611.2011.2310.8911.0011.00-3.64%17,051,195
Mar 30, 202611.4311.4711.2611.4211.42-0.82%10,233,684
Mar 27, 202611.1111.5211.1111.5111.514.07%10,127,176
Mar 26, 202610.9111.0810.8011.0611.061.84%14,427,522
Mar 25, 202610.8510.9410.7810.8610.86-2.07%12,631,633
Mar 24, 202611.0311.1110.9811.0911.090.91%10,229,518
Mar 23, 202611.0111.0110.8410.9910.94-2.35%17,302,676
Mar 20, 202611.1411.3011.1411.2611.201.82%9,538,801
Mar 19, 202611.1511.2011.0411.0511.000.58%12,533,494
Mar 18, 202610.8011.0510.7410.9910.942.52%9,339,842
Mar 17, 202610.8810.8810.7110.7210.67-1.71%8,758,991
Mar 16, 202611.0911.1310.8610.9110.85-1.87%8,982,171
Mar 13, 202611.0011.1910.9711.1211.060.83%15,068,131
Mar 12, 202610.9911.0810.9111.0210.971.56%9,183,759
Mar 11, 202610.6810.9210.6510.8610.800.77%7,657,523
Mar 10, 202610.7610.8610.7010.7710.72-0.44%7,341,001
Mar 9, 202610.9211.1410.7910.8210.77-15,376,910
Mar 6, 202610.7410.8610.6310.8210.772.56%12,215,374
Mar 5, 202610.6810.7110.4710.5510.50-0.85%15,336,356
Mar 4, 202610.9811.0010.6010.6410.59-3.97%17,243,197
Mar 3, 202611.3711.4011.0511.0811.03-8,984,161
Mar 2, 202611.3111.3511.0211.0811.030.78%10,011,940
Feb 27, 202611.1811.2410.9910.9910.94-1.00%9,762,785