Direxion Daily AMZN Bull 2X Shares (AMZU)
NASDAQ: AMZU · Real-Time Price · USD
34.65
+1.12 (3.34%)
At close: Oct 13, 2025, 4:00 PM EDT
34.72
+0.07 (0.20%)
After-hours: Oct 13, 2025, 7:59 PM EDT
AMZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 33.90 | 34.85 | 33.76 | 34.65 | 34.65 | 3.34% | 1,951,733 |
| Oct 10, 2025 | 36.73 | 37.41 | 33.50 | 33.53 | 33.53 | -9.99% | 6,018,936 |
| Oct 9, 2025 | 36.40 | 37.41 | 35.37 | 37.25 | 37.25 | 2.14% | 4,504,379 |
| Oct 8, 2025 | 35.73 | 36.97 | 35.20 | 36.47 | 36.47 | 2.99% | 5,662,503 |
| Oct 7, 2025 | 35.12 | 35.75 | 34.94 | 35.41 | 35.41 | 0.83% | 2,566,075 |
| Oct 6, 2025 | 35.14 | 35.40 | 33.61 | 35.12 | 35.12 | 1.18% | 4,580,441 |
| Oct 3, 2025 | 35.90 | 36.19 | 34.66 | 34.71 | 34.71 | -2.66% | 3,110,667 |
| Oct 2, 2025 | 35.25 | 35.79 | 34.56 | 35.66 | 35.66 | 1.57% | 3,347,517 |
| Oct 1, 2025 | 34.09 | 35.59 | 33.86 | 35.11 | 35.11 | 0.95% | 2,522,495 |
| Sep 30, 2025 | 35.55 | 35.60 | 34.25 | 34.78 | 34.78 | -2.41% | 2,600,182 |
| Sep 29, 2025 | 35.02 | 35.71 | 34.75 | 35.64 | 35.64 | 2.12% | 2,830,207 |
| Sep 26, 2025 | 34.65 | 35.28 | 34.37 | 34.90 | 34.90 | 1.42% | 3,075,941 |
| Sep 25, 2025 | 35.00 | 35.20 | 33.87 | 34.41 | 34.41 | -1.88% | 3,806,648 |
| Sep 24, 2025 | 36.29 | 36.43 | 34.83 | 35.07 | 35.07 | -0.51% | 3,503,448 |
| Sep 23, 2025 | 37.56 | 37.58 | 35.05 | 35.25 | 35.25 | -6.67% | 4,498,440 |
| Sep 22, 2025 | 38.75 | 38.80 | 37.73 | 37.77 | 37.53 | -3.48% | 2,101,086 |
| Sep 19, 2025 | 39.40 | 39.97 | 38.77 | 39.13 | 38.89 | 0.28% | 1,525,634 |
| Sep 18, 2025 | 39.42 | 39.76 | 38.22 | 39.02 | 38.78 | -0.41% | 1,684,315 |
| Sep 17, 2025 | 39.84 | 40.01 | 38.18 | 39.18 | 38.94 | -2.05% | 1,698,964 |
| Sep 16, 2025 | 39.65 | 40.62 | 39.41 | 40.00 | 39.75 | 2.22% | 1,650,449 |
| Sep 15, 2025 | 38.84 | 39.90 | 38.78 | 39.13 | 38.89 | 2.81% | 2,268,205 |
| Sep 12, 2025 | 38.80 | 38.93 | 37.45 | 38.06 | 37.82 | -1.65% | 2,407,967 |
| Sep 11, 2025 | 39.16 | 39.24 | 38.50 | 38.70 | 38.46 | -0.44% | 1,861,068 |
| Sep 10, 2025 | 41.42 | 41.42 | 38.43 | 38.87 | 38.63 | -6.58% | 3,457,111 |
| Sep 9, 2025 | 40.91 | 41.81 | 40.53 | 41.61 | 41.35 | 1.96% | 1,443,776 |
| Sep 8, 2025 | 40.60 | 41.40 | 40.10 | 40.81 | 40.56 | 3.03% | 922,050 |
| Sep 5, 2025 | 40.60 | 40.86 | 39.48 | 39.61 | 39.36 | -2.85% | 881,539 |
| Sep 4, 2025 | 39.39 | 40.81 | 39.22 | 40.77 | 40.52 | 8.49% | 2,165,663 |
| Sep 3, 2025 | 37.37 | 37.97 | 37.05 | 37.58 | 37.35 | 0.48% | 582,617 |
| Sep 2, 2025 | 36.86 | 37.61 | 36.24 | 37.40 | 37.17 | -3.26% | 923,697 |
| Aug 29, 2025 | 39.44 | 39.58 | 38.35 | 38.66 | 38.42 | -2.25% | 549,013 |
| Aug 28, 2025 | 38.83 | 39.93 | 38.36 | 39.55 | 39.30 | 2.22% | 1,055,699 |
| Aug 27, 2025 | 38.73 | 38.98 | 38.30 | 38.69 | 38.45 | 0.26% | 957,354 |
| Aug 26, 2025 | 38.15 | 38.64 | 37.72 | 38.59 | 38.35 | 0.60% | 442,752 |
| Aug 25, 2025 | 38.18 | 38.93 | 38.18 | 38.36 | 38.12 | -0.83% | 891,831 |
| Aug 22, 2025 | 36.70 | 38.76 | 36.07 | 38.68 | 38.44 | 6.15% | 1,523,055 |
| Aug 21, 2025 | 36.67 | 36.70 | 35.99 | 36.44 | 36.21 | -1.73% | 1,242,221 |
| Aug 20, 2025 | 38.19 | 38.19 | 36.10 | 37.08 | 36.85 | -3.66% | 1,721,204 |
| Aug 19, 2025 | 39.24 | 39.32 | 38.20 | 38.49 | 38.25 | -3.05% | 944,723 |
| Aug 18, 2025 | 39.24 | 39.85 | 38.64 | 39.70 | 39.45 | 0.38% | 790,330 |
| Aug 15, 2025 | 40.11 | 40.60 | 39.14 | 39.55 | 39.30 | 0.03% | 1,351,222 |
| Aug 14, 2025 | 38.34 | 40.30 | 38.34 | 39.54 | 39.29 | 5.64% | 3,151,834 |
| Aug 13, 2025 | 36.70 | 37.57 | 36.67 | 37.43 | 37.20 | 2.72% | 1,515,007 |
| Aug 12, 2025 | 36.67 | 37.11 | 35.68 | 36.44 | 36.21 | 0.11% | 1,571,596 |
| Aug 11, 2025 | 36.66 | 36.97 | 36.11 | 36.40 | 36.17 | -1.33% | 1,821,428 |
| Aug 8, 2025 | 37.06 | 37.26 | 36.61 | 36.89 | 36.66 | -0.43% | 1,349,827 |
| Aug 7, 2025 | 36.43 | 38.06 | 36.30 | 37.05 | 36.82 | 0.71% | 2,257,021 |
| Aug 6, 2025 | 34.30 | 36.85 | 34.08 | 36.79 | 36.56 | 7.92% | 2,804,780 |
| Aug 5, 2025 | 33.88 | 34.88 | 33.82 | 34.09 | 33.88 | 1.88% | 3,130,068 |
| Aug 4, 2025 | 35.26 | 35.34 | 33.37 | 33.46 | 33.25 | -2.96% | 3,565,252 |