Direxion Daily AMZN Bear 1X ETF (AMZD)
NASDAQ: AMZD · Real-Time Price · USD
9.79
-0.15 (-1.51%)
At close: Jun 26, 2026, 4:00 PM EDT
9.72
-0.07 (-0.72%)
After-hours: Jun 26, 2026, 6:46 PM EDT
AMZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.93 | 9.97 | 9.68 | 9.79 | 9.79 | -1.51% | 21,259,611 |
| Jun 25, 2026 | 9.74 | 9.99 | 9.71 | 9.94 | 9.94 | 3.22% | 19,383,871 |
| Jun 24, 2026 | 9.66 | 9.68 | 9.30 | 9.63 | 9.63 | - | 19,433,000 |
| 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 |
| Jun 5, 2026 | 8.99 | 9.27 | 8.91 | 9.26 | 9.20 | 3.18% | 19,395,742 |
| Jun 4, 2026 | 9.01 | 9.05 | 8.91 | 8.98 | 8.92 | -1.59% | 12,290,892 |
| Jun 3, 2026 | 8.96 | 9.20 | 8.88 | 9.12 | 9.06 | 2.47% | 13,098,209 |
| Jun 2, 2026 | 8.87 | 8.97 | 8.73 | 8.90 | 8.84 | 1.89% | 8,641,292 |
| Jun 1, 2026 | 8.58 | 8.75 | 8.57 | 8.74 | 8.68 | 3.62% | 13,225,969 |
| May 29, 2026 | 8.42 | 8.47 | 8.32 | 8.43 | 8.38 | 1.20% | 14,397,342 |
| May 28, 2026 | 8.40 | 8.54 | 8.33 | 8.33 | 8.28 | -0.89% | 8,645,151 |
| May 27, 2026 | 8.58 | 8.60 | 8.39 | 8.41 | 8.35 | -2.38% | 14,609,904 |
| May 26, 2026 | 8.54 | 8.72 | 8.49 | 8.61 | 8.55 | 0.47% | 7,998,047 |
| May 22, 2026 | 8.51 | 8.58 | 8.48 | 8.57 | 8.52 | 0.82% | 9,375,576 |
| May 21, 2026 | 8.66 | 8.73 | 8.48 | 8.50 | 8.45 | -1.33% | 10,866,905 |
| May 20, 2026 | 8.78 | 8.80 | 8.60 | 8.62 | 8.56 | -2.10% | 12,122,972 |
| May 19, 2026 | 8.72 | 8.94 | 8.72 | 8.80 | 8.74 | 1.96% | 18,054,485 |
| May 18, 2026 | 8.66 | 8.70 | 8.49 | 8.63 | 8.58 | -0.22% | 17,709,200 |
| May 15, 2026 | 8.70 | 8.75 | 8.65 | 8.65 | 8.59 | 1.17% | 10,210,805 |
| May 14, 2026 | 8.49 | 8.56 | 8.44 | 8.55 | 8.50 | 1.06% | 9,833,658 |
| May 13, 2026 | 8.65 | 8.68 | 8.44 | 8.46 | 8.41 | -1.63% | 13,380,162 |
| May 12, 2026 | 8.58 | 8.69 | 8.54 | 8.60 | 8.54 | 1.30% | 11,822,803 |
| May 11, 2026 | 8.44 | 8.50 | 8.34 | 8.49 | 8.44 | 1.43% | 9,054,408 |
| May 8, 2026 | 8.41 | 8.46 | 8.34 | 8.37 | 8.32 | -0.48% | 7,856,881 |
| May 7, 2026 | 8.30 | 8.44 | 8.26 | 8.41 | 8.36 | 1.45% | 13,157,434 |
| May 6, 2026 | 8.37 | 8.39 | 8.22 | 8.29 | 8.24 | -0.60% | 12,208,157 |
| May 5, 2026 | 8.27 | 8.38 | 8.20 | 8.34 | 8.29 | -0.60% | 10,368,000 |
| May 4, 2026 | 8.49 | 8.49 | 8.26 | 8.39 | 8.34 | -1.41% | 19,046,070 |
| May 1, 2026 | 8.60 | 8.68 | 8.35 | 8.51 | 8.46 | -1.05% | 14,979,652 |
| Apr 30, 2026 | 8.35 | 8.90 | 8.31 | 8.60 | 8.54 | -0.81% | 20,909,386 |
| Apr 29, 2026 | 8.84 | 8.85 | 8.58 | 8.67 | 8.61 | -1.25% | 16,311,989 |
| Apr 28, 2026 | 8.85 | 8.89 | 8.75 | 8.78 | 8.72 | 0.57% | 9,712,998 |
| Apr 27, 2026 | 8.65 | 8.76 | 8.64 | 8.73 | 8.67 | 1.16% | 5,948,336 |
| Apr 24, 2026 | 8.80 | 8.86 | 8.63 | 8.63 | 8.57 | -3.47% | 10,398,967 |
| Apr 23, 2026 | 8.94 | 9.02 | 8.82 | 8.94 | 8.88 | 0.11% | 8,890,870 |
| Apr 22, 2026 | 9.05 | 9.11 | 8.92 | 8.93 | 8.87 | -2.19% | 10,498,877 |
| Apr 21, 2026 | 8.95 | 9.16 | 8.94 | 9.13 | 9.07 | -0.65% | 13,066,934 |
| Apr 20, 2026 | 9.16 | 9.29 | 9.13 | 9.19 | 9.13 | 0.79% | 12,600,057 |
| Apr 17, 2026 | 8.94 | 9.13 | 8.91 | 9.12 | 9.06 | -0.13% | 9,536,568 |
| Apr 16, 2026 | 9.16 | 9.34 | 9.13 | 9.13 | 9.07 | -0.54% | 8,580,772 |