Direxion Daily AMZN Bull 2X Shares (AMZU)
NASDAQ: AMZU · Real-Time Price · USD
25.84
-0.75 (-2.82%)
At close: Apr 15, 2025, 4:00 PM
24.79
-1.05 (-4.06%)
Pre-market: Apr 16, 2025, 4:17 AM EDT
AMZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 26.40 | 26.64 | 25.36 | 25.84 | 25.84 | -2.82% | 1,283,588 |
| Apr 14, 2025 | 28.16 | 28.16 | 25.72 | 26.59 | 26.59 | -2.99% | 1,624,650 |
| Apr 11, 2025 | 25.97 | 27.60 | 25.43 | 27.41 | 27.41 | 4.02% | 1,255,152 |
| Apr 10, 2025 | 27.73 | 28.11 | 24.74 | 26.35 | 26.35 | -10.31% | 1,946,975 |
| Apr 9, 2025 | 23.93 | 29.80 | 23.53 | 29.38 | 29.38 | 23.13% | 2,829,603 |
| Apr 8, 2025 | 27.85 | 28.06 | 23.22 | 23.86 | 23.86 | -4.94% | 2,532,158 |
| Apr 7, 2025 | 21.37 | 27.33 | 21.28 | 25.10 | 25.10 | 4.93% | 4,284,447 |
| Apr 4, 2025 | 22.74 | 25.96 | 22.46 | 23.92 | 23.92 | -8.18% | 3,866,992 |
| Apr 3, 2025 | 27.58 | 27.91 | 25.62 | 26.05 | 26.05 | -18.06% | 2,672,084 |
| Apr 2, 2025 | 29.18 | 32.50 | 29.18 | 31.79 | 31.79 | 3.99% | 1,937,107 |
| Apr 1, 2025 | 29.26 | 31.12 | 29.00 | 30.57 | 30.57 | 2.04% | 791,457 |
| Mar 31, 2025 | 29.32 | 30.29 | 28.18 | 29.96 | 29.96 | -2.57% | 1,577,354 |
| Mar 28, 2025 | 32.76 | 32.95 | 30.51 | 30.75 | 30.75 | -8.81% | 1,093,292 |
| Mar 27, 2025 | 33.37 | 34.50 | 33.02 | 33.72 | 33.72 | 0.27% | 821,305 |
| Mar 26, 2025 | 35.28 | 35.30 | 33.24 | 33.63 | 33.63 | -4.49% | 902,206 |
| Mar 25, 2025 | 34.46 | 35.38 | 34.39 | 35.21 | 35.21 | 1.88% | 851,743 |
| Mar 24, 2025 | 33.61 | 34.68 | 33.54 | 34.56 | 34.36 | 7.06% | 1,411,483 |
| Mar 21, 2025 | 31.17 | 32.46 | 31.12 | 32.28 | 32.10 | 1.16% | 744,356 |
| Mar 20, 2025 | 31.30 | 33.31 | 31.06 | 31.91 | 31.73 | -0.53% | 1,000,548 |
| Mar 19, 2025 | 31.36 | 32.22 | 30.94 | 32.08 | 31.90 | 2.62% | 889,343 |
| Mar 18, 2025 | 31.09 | 31.58 | 30.12 | 31.26 | 31.08 | -3.04% | 911,856 |
| Mar 17, 2025 | 33.25 | 33.25 | 31.74 | 32.24 | 32.06 | -2.10% | 1,230,570 |
| Mar 14, 2025 | 32.71 | 33.14 | 32.10 | 32.93 | 32.74 | 4.01% | 827,680 |
| Mar 13, 2025 | 33.13 | 33.33 | 30.98 | 31.66 | 31.48 | -4.98% | 982,764 |
| Mar 12, 2025 | 33.97 | 34.19 | 32.14 | 33.32 | 33.13 | 2.40% | 1,001,869 |
| Mar 11, 2025 | 31.73 | 33.74 | 31.58 | 32.54 | 32.36 | 1.81% | 1,013,349 |
| Mar 10, 2025 | 32.28 | 32.61 | 30.69 | 31.96 | 31.78 | -4.60% | 1,260,038 |
| Mar 7, 2025 | 33.59 | 34.50 | 31.25 | 33.50 | 33.31 | -1.59% | 1,391,025 |
| Mar 6, 2025 | 35.29 | 35.79 | 33.24 | 34.04 | 33.85 | -7.32% | 1,039,103 |
| Mar 5, 2025 | 35.42 | 37.28 | 35.00 | 36.73 | 36.52 | 4.41% | 849,109 |
| Mar 4, 2025 | 33.88 | 36.23 | 32.98 | 35.18 | 34.98 | -1.26% | 1,165,980 |
| Mar 3, 2025 | 38.66 | 38.81 | 34.75 | 35.63 | 35.43 | -6.68% | 1,016,731 |
| Feb 28, 2025 | 36.90 | 38.35 | 36.38 | 38.18 | 37.96 | 3.16% | 762,640 |
| Feb 27, 2025 | 40.63 | 41.12 | 36.88 | 37.01 | 36.80 | -5.32% | 1,002,939 |
| Feb 26, 2025 | 39.27 | 40.41 | 38.64 | 39.09 | 38.87 | 1.45% | 987,178 |
| Feb 25, 2025 | 38.12 | 38.69 | 35.43 | 38.53 | 38.31 | - | 1,322,505 |
| Feb 24, 2025 | 40.34 | 40.34 | 38.43 | 38.53 | 38.31 | -3.55% | 854,685 |
| Feb 21, 2025 | 42.53 | 42.53 | 39.27 | 39.95 | 39.72 | -5.73% | 1,635,890 |
| Feb 20, 2025 | 43.13 | 43.24 | 41.97 | 42.38 | 42.14 | -3.40% | 797,977 |
| Feb 19, 2025 | 43.44 | 43.92 | 42.72 | 43.87 | 43.62 | 0.02% | 823,887 |
| Feb 18, 2025 | 44.77 | 44.82 | 42.74 | 43.86 | 43.61 | -1.79% | 1,446,197 |
| Feb 14, 2025 | 44.92 | 45.08 | 44.14 | 44.66 | 44.41 | -1.54% | 905,642 |
| Feb 13, 2025 | 44.75 | 45.40 | 44.29 | 45.36 | 45.10 | 1.11% | 1,032,633 |
| Feb 12, 2025 | 45.50 | 45.74 | 44.55 | 44.86 | 44.61 | -3.26% | 1,186,059 |
| Feb 11, 2025 | 46.03 | 46.65 | 45.33 | 46.37 | 46.11 | -0.34% | 713,289 |
| Feb 10, 2025 | 45.48 | 46.84 | 45.01 | 46.53 | 46.27 | 3.40% | 1,319,870 |
| Feb 7, 2025 | 46.44 | 47.31 | 44.56 | 45.00 | 44.75 | -8.24% | 2,670,685 |
| Feb 6, 2025 | 48.71 | 49.33 | 47.88 | 49.04 | 48.76 | 2.27% | 3,327,289 |
| Feb 5, 2025 | 48.28 | 48.78 | 47.54 | 47.95 | 47.68 | -4.94% | 1,308,479 |
| Feb 4, 2025 | 49.17 | 50.61 | 48.79 | 50.44 | 50.15 | 3.91% | 871,306 |