Direxion Daily AMZN Bull 2X ETF (AMZU)
NASDAQ: AMZU · Real-Time Price · USD
27.38
-0.30 (-1.08%)
At close: Mar 19, 2026, 4:00 PM EDT
27.50
+0.12 (0.44%)
After-hours: Mar 19, 2026, 7:12 PM EDT
AMZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 26.93 | 27.48 | 26.68 | 27.38 | 27.38 | -1.08% | 1,954,582 |
| Mar 18, 2026 | 28.76 | 29.11 | 27.41 | 27.68 | 27.68 | -5.04% | 2,160,938 |
| Mar 17, 2026 | 28.47 | 29.26 | 28.40 | 29.15 | 29.15 | 3.26% | 2,787,199 |
| Mar 16, 2026 | 27.39 | 28.48 | 27.11 | 28.23 | 28.23 | 3.94% | 2,100,427 |
| Mar 13, 2026 | 27.64 | 27.92 | 26.79 | 27.16 | 27.16 | -1.88% | 2,505,843 |
| Mar 12, 2026 | 27.95 | 28.25 | 27.31 | 27.68 | 27.68 | -2.98% | 3,084,757 |
| Mar 11, 2026 | 29.36 | 29.68 | 28.18 | 28.53 | 28.53 | -1.52% | 2,754,246 |
| Mar 10, 2026 | 28.84 | 29.34 | 28.49 | 28.97 | 28.97 | 0.77% | 2,814,042 |
| Mar 9, 2026 | 28.05 | 28.85 | 27.06 | 28.75 | 28.75 | 0.21% | 4,926,565 |
| Mar 6, 2026 | 29.22 | 29.84 | 28.52 | 28.69 | 28.69 | -5.28% | 3,387,281 |
| Mar 5, 2026 | 29.54 | 30.74 | 29.40 | 30.29 | 30.29 | 1.85% | 5,260,161 |
| Mar 4, 2026 | 28.08 | 29.93 | 27.99 | 29.74 | 29.74 | 7.75% | 5,874,506 |
| Mar 3, 2026 | 26.17 | 27.73 | 25.96 | 27.60 | 27.60 | 0.33% | 3,889,848 |
| Mar 2, 2026 | 26.44 | 27.88 | 26.22 | 27.51 | 27.51 | -1.64% | 3,893,874 |
| Feb 27, 2026 | 27.12 | 28.05 | 26.73 | 27.97 | 27.97 | 1.93% | 3,392,613 |
| Feb 26, 2026 | 28.20 | 28.27 | 26.76 | 27.44 | 27.44 | -2.63% | 3,571,493 |
| Feb 25, 2026 | 28.14 | 28.43 | 27.73 | 28.18 | 28.18 | 1.99% | 2,377,410 |
| Feb 24, 2026 | 26.84 | 28.10 | 26.29 | 27.63 | 27.63 | 3.10% | 3,162,816 |
| Feb 23, 2026 | 27.51 | 27.63 | 26.23 | 26.80 | 26.80 | -4.66% | 3,732,198 |
| Feb 20, 2026 | 26.73 | 28.37 | 26.45 | 28.11 | 28.11 | 5.04% | 6,229,961 |
| Feb 19, 2026 | 26.43 | 26.96 | 26.22 | 26.76 | 26.76 | 0.15% | 2,556,329 |
| Feb 18, 2026 | 26.04 | 27.27 | 25.93 | 26.72 | 26.72 | 3.37% | 5,173,856 |
| Feb 17, 2026 | 25.06 | 25.97 | 24.54 | 25.85 | 25.85 | 2.46% | 5,336,734 |
| Feb 13, 2026 | 25.26 | 25.83 | 24.84 | 25.23 | 25.23 | -0.90% | 4,644,671 |
| Feb 12, 2026 | 26.58 | 26.58 | 24.94 | 25.46 | 25.46 | -4.43% | 5,796,433 |
| Feb 11, 2026 | 27.73 | 27.85 | 26.23 | 26.64 | 26.64 | -2.84% | 4,576,924 |
| Feb 10, 2026 | 27.90 | 28.92 | 27.28 | 27.42 | 27.42 | -1.69% | 4,823,210 |
| Feb 9, 2026 | 27.95 | 28.99 | 26.46 | 27.89 | 27.89 | -1.52% | 6,781,368 |
| Feb 6, 2026 | 26.22 | 28.63 | 25.48 | 28.32 | 28.32 | -11.14% | 15,917,367 |
| Feb 5, 2026 | 32.53 | 32.99 | 31.24 | 31.87 | 31.87 | -8.99% | 8,306,859 |
| Feb 4, 2026 | 36.79 | 36.81 | 34.66 | 35.02 | 35.02 | -4.81% | 3,115,027 |
| Feb 3, 2026 | 38.65 | 39.15 | 35.78 | 36.79 | 36.79 | -3.56% | 5,172,688 |
| Feb 2, 2026 | 36.70 | 38.95 | 36.67 | 38.15 | 38.15 | 3.08% | 2,560,814 |
| Jan 30, 2026 | 37.20 | 38.24 | 36.56 | 37.01 | 37.01 | -2.01% | 1,782,840 |
| Jan 29, 2026 | 38.09 | 38.19 | 36.24 | 37.77 | 37.77 | -1.15% | 2,829,568 |
| Jan 28, 2026 | 39.28 | 39.71 | 37.77 | 38.21 | 38.21 | -1.42% | 2,314,014 |
| Jan 27, 2026 | 37.24 | 38.80 | 36.71 | 38.76 | 38.76 | 5.18% | 2,045,276 |
| Jan 26, 2026 | 37.28 | 37.59 | 36.57 | 36.85 | 36.85 | -0.54% | 1,416,690 |
| Jan 23, 2026 | 35.76 | 37.45 | 35.69 | 37.05 | 37.05 | 3.93% | 1,937,107 |
| Jan 22, 2026 | 35.58 | 36.05 | 34.63 | 35.65 | 35.65 | 2.56% | 2,025,078 |
| Jan 21, 2026 | 34.71 | 35.02 | 33.43 | 34.76 | 34.76 | 0.23% | 2,778,569 |
| Jan 20, 2026 | 35.48 | 35.93 | 34.15 | 34.68 | 34.68 | -6.72% | 2,468,089 |
| Jan 16, 2026 | 37.15 | 37.32 | 36.37 | 37.18 | 37.18 | 0.62% | 1,277,827 |
| Jan 15, 2026 | 37.31 | 37.69 | 36.47 | 36.95 | 36.95 | 1.18% | 2,173,163 |
| Jan 14, 2026 | 37.85 | 37.85 | 36.35 | 36.52 | 36.52 | -4.80% | 2,342,612 |
| Jan 13, 2026 | 39.55 | 39.98 | 37.63 | 38.36 | 38.36 | -3.16% | 1,877,820 |
| Jan 12, 2026 | 39.71 | 40.40 | 39.46 | 39.61 | 39.61 | -0.70% | 1,441,313 |
| Jan 9, 2026 | 39.10 | 40.05 | 38.27 | 39.89 | 39.89 | 0.73% | 1,758,671 |
| Jan 8, 2026 | 38.67 | 39.63 | 38.24 | 39.60 | 39.60 | 3.86% | 1,895,456 |
| Jan 7, 2026 | 37.58 | 39.28 | 37.50 | 38.13 | 38.13 | 0.58% | 2,584,209 |