Direxion Daily AMZN Bull 2X Shares (AMZU)
NASDAQ: AMZU · Real-Time Price · USD
35.21
-0.48 (-1.34%)
At close: Nov 22, 2024, 4:00 PM
35.18
-0.03 (-0.08%)
After-hours: Nov 22, 2024, 7:57 PM EST
AMZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 35.63 | 35.92 | 35.08 | 35.21 | 35.21 | -1.34% | 718,284 |
| Nov 21, 2024 | 37.43 | 37.44 | 34.72 | 35.69 | 35.69 | -4.47% | 1,668,294 |
| Nov 20, 2024 | 37.40 | 37.40 | 36.10 | 37.36 | 37.36 | -1.71% | 575,439 |
| Nov 19, 2024 | 35.96 | 38.25 | 35.86 | 38.01 | 38.01 | 2.87% | 796,011 |
| Nov 18, 2024 | 37.79 | 38.02 | 36.70 | 36.95 | 36.95 | -0.96% | 920,175 |
| Nov 15, 2024 | 38.90 | 39.09 | 36.18 | 37.31 | 37.31 | -8.51% | 2,325,534 |
| Nov 14, 2024 | 41.81 | 42.50 | 40.59 | 40.78 | 40.78 | -2.51% | 647,800 |
| Nov 13, 2024 | 39.99 | 42.18 | 39.98 | 41.83 | 41.83 | 5.05% | 1,045,458 |
| Nov 12, 2024 | 39.60 | 40.07 | 38.75 | 39.82 | 39.82 | 1.87% | 628,257 |
| Nov 11, 2024 | 39.69 | 40.13 | 38.62 | 39.09 | 39.09 | -1.34% | 680,012 |
| Nov 8, 2024 | 40.25 | 40.25 | 39.29 | 39.62 | 39.62 | -1.88% | 637,121 |
| Nov 7, 2024 | 39.34 | 41.14 | 39.30 | 40.38 | 40.38 | 3.01% | 884,112 |
| Nov 6, 2024 | 36.74 | 39.33 | 36.40 | 39.20 | 39.20 | 7.54% | 1,498,067 |
| Nov 5, 2024 | 35.19 | 36.58 | 35.19 | 36.45 | 36.45 | 3.76% | 450,369 |
| Nov 4, 2024 | 35.36 | 35.68 | 34.63 | 35.13 | 35.13 | -2.17% | 510,083 |
| Nov 1, 2024 | 36.16 | 36.80 | 35.62 | 35.91 | 35.91 | 12.39% | 2,769,005 |
| Oct 31, 2024 | 33.40 | 33.51 | 31.61 | 31.95 | 31.95 | -6.80% | 2,618,727 |
| Oct 30, 2024 | 34.95 | 35.25 | 34.18 | 34.28 | 34.28 | 1.93% | 1,009,957 |
| Oct 29, 2024 | 32.82 | 33.82 | 32.58 | 33.63 | 33.63 | 2.47% | 913,646 |
| Oct 28, 2024 | 33.21 | 33.36 | 32.73 | 32.82 | 32.82 | 0.67% | 401,315 |
| Oct 25, 2024 | 32.57 | 33.48 | 32.49 | 32.60 | 32.60 | 1.43% | 560,436 |
| Oct 24, 2024 | 31.80 | 32.36 | 31.27 | 32.14 | 32.14 | 1.87% | 395,945 |
| Oct 23, 2024 | 33.02 | 33.11 | 31.22 | 31.55 | 31.55 | -5.37% | 690,370 |
| Oct 22, 2024 | 32.88 | 33.96 | 32.40 | 33.34 | 33.34 | 0.54% | 796,354 |
| Oct 21, 2024 | 32.81 | 33.23 | 32.18 | 33.16 | 33.16 | 0.18% | 471,937 |
| Oct 18, 2024 | 32.43 | 33.71 | 32.20 | 33.10 | 33.10 | 1.47% | 495,226 |
| Oct 17, 2024 | 32.88 | 33.12 | 32.11 | 32.62 | 32.62 | 0.68% | 355,802 |
| Oct 16, 2024 | 32.54 | 32.70 | 31.99 | 32.40 | 32.40 | -1.04% | 330,917 |
| Oct 15, 2024 | 32.61 | 32.94 | 31.64 | 32.74 | 32.74 | 0.15% | 413,416 |
| Oct 14, 2024 | 33.44 | 33.44 | 32.61 | 32.69 | 32.69 | -1.33% | 340,855 |
| Oct 11, 2024 | 32.35 | 33.50 | 32.31 | 33.13 | 33.13 | 2.19% | 346,570 |
| Oct 10, 2024 | 32.55 | 32.89 | 32.11 | 32.42 | 32.42 | 1.66% | 633,789 |
| Oct 9, 2024 | 31.14 | 32.11 | 30.86 | 31.89 | 31.89 | 2.64% | 372,809 |
| Oct 8, 2024 | 30.84 | 31.19 | 30.50 | 31.07 | 31.07 | 1.97% | 569,474 |
| Oct 7, 2024 | 31.17 | 31.35 | 30.25 | 30.47 | 30.47 | -5.99% | 991,373 |
| Oct 4, 2024 | 32.21 | 32.81 | 31.46 | 32.41 | 32.41 | 4.78% | 680,387 |
| Oct 3, 2024 | 31.24 | 31.40 | 30.56 | 30.93 | 30.93 | -3.04% | 501,979 |
| Oct 2, 2024 | 31.77 | 32.49 | 31.65 | 31.90 | 31.90 | -0.34% | 290,269 |
| Oct 1, 2024 | 31.92 | 32.37 | 31.46 | 32.01 | 32.01 | -1.31% | 388,893 |
| Sep 30, 2024 | 32.72 | 33.19 | 31.87 | 32.44 | 32.44 | -1.65% | 542,615 |
| Sep 27, 2024 | 34.08 | 34.08 | 32.83 | 32.98 | 32.98 | -3.48% | 570,911 |
| Sep 26, 2024 | 35.37 | 35.43 | 33.62 | 34.17 | 34.17 | -1.47% | 909,573 |
| Sep 25, 2024 | 35.14 | 35.19 | 34.60 | 34.68 | 34.68 | -1.62% | 309,124 |
| Sep 24, 2024 | 35.45 | 35.71 | 33.86 | 35.25 | 35.25 | -0.82% | 518,372 |
| Sep 23, 2024 | 34.68 | 35.71 | 34.38 | 35.54 | 35.24 | 2.36% | 589,548 |
| Sep 20, 2024 | 34.23 | 34.74 | 33.22 | 34.72 | 34.42 | 1.88% | 384,881 |
| Sep 19, 2024 | 34.00 | 34.49 | 33.63 | 34.08 | 33.79 | 3.65% | 500,147 |
| Sep 18, 2024 | 32.84 | 33.71 | 32.44 | 32.88 | 32.60 | -0.60% | 295,609 |
| Sep 17, 2024 | 33.00 | 33.96 | 32.82 | 33.08 | 32.80 | 2.13% | 668,570 |
| Sep 16, 2024 | 32.50 | 32.70 | 31.85 | 32.39 | 32.11 | -1.64% | 303,994 |
| Sep 13, 2024 | 33.12 | 33.67 | 32.75 | 32.93 | 32.65 | -0.75% | 438,687 |
| Sep 12, 2024 | 32.50 | 33.31 | 31.98 | 33.18 | 32.90 | 2.69% | 580,665 |
| Sep 11, 2024 | 30.85 | 32.45 | 29.37 | 32.31 | 32.03 | 5.45% | 899,411 |
| Sep 10, 2024 | 29.96 | 30.93 | 29.73 | 30.64 | 30.38 | 4.79% | 564,153 |
| Sep 9, 2024 | 29.05 | 29.38 | 28.65 | 29.24 | 28.99 | 4.43% | 282,515 |
| Sep 6, 2024 | 29.98 | 30.33 | 27.92 | 28.00 | 27.76 | -7.25% | 473,328 |
| Sep 5, 2024 | 29.30 | 30.84 | 29.30 | 30.19 | 29.93 | 5.26% | 632,475 |
| Sep 4, 2024 | 29.03 | 29.57 | 28.42 | 28.68 | 28.44 | -3.34% | 453,648 |
| Sep 3, 2024 | 30.16 | 30.37 | 29.35 | 29.67 | 29.42 | -2.59% | 587,403 |
| Aug 30, 2024 | 28.59 | 30.58 | 28.55 | 30.46 | 30.20 | 7.33% | 537,691 |
| Aug 29, 2024 | 28.78 | 29.10 | 27.99 | 28.38 | 28.14 | 1.50% | 522,984 |
| Aug 28, 2024 | 28.88 | 28.90 | 27.36 | 27.96 | 27.72 | -2.71% | 1,047,460 |
| Aug 27, 2024 | 29.11 | 29.26 | 28.48 | 28.74 | 28.49 | -2.71% | 556,322 |
| Aug 26, 2024 | 29.97 | 30.20 | 29.15 | 29.54 | 29.29 | -1.73% | 489,547 |
| Aug 23, 2024 | 30.20 | 30.75 | 29.48 | 30.06 | 29.80 | 0.87% | 620,726 |
| Aug 22, 2024 | 31.64 | 31.64 | 29.66 | 29.80 | 29.55 | -4.46% | 612,311 |
| Aug 21, 2024 | 31.11 | 31.97 | 30.81 | 31.19 | 30.92 | 1.27% | 647,966 |
| Aug 20, 2024 | 30.47 | 30.82 | 30.28 | 30.80 | 30.54 | 0.72% | 483,046 |
| Aug 19, 2024 | 30.39 | 30.58 | 29.90 | 30.58 | 30.32 | 1.36% | 572,460 |
| Aug 16, 2024 | 30.19 | 30.61 | 29.94 | 30.17 | 29.91 | -0.72% | 571,261 |
| Aug 15, 2024 | 29.55 | 30.49 | 29.23 | 30.39 | 30.13 | 8.77% | 1,080,604 |
| Aug 14, 2024 | 28.60 | 28.60 | 27.57 | 27.94 | 27.70 | -0.29% | 1,142,649 |
| Aug 13, 2024 | 27.17 | 28.25 | 26.97 | 28.02 | 27.78 | 4.20% | 1,039,090 |
| Aug 12, 2024 | 27.34 | 27.45 | 26.69 | 26.89 | 26.66 | -0.15% | 1,151,869 |
| Aug 9, 2024 | 26.82 | 27.45 | 26.67 | 26.93 | 26.70 | 1.09% | 731,077 |
| Aug 8, 2024 | 26.38 | 26.87 | 25.67 | 26.64 | 26.41 | 3.90% | 1,015,428 |
| Aug 7, 2024 | 26.84 | 27.16 | 25.23 | 25.64 | 25.42 | 0.98% | 1,249,708 |
| Aug 6, 2024 | 25.29 | 26.37 | 24.37 | 25.39 | 25.17 | 1.07% | 862,751 |
| Aug 5, 2024 | 22.78 | 25.76 | 22.12 | 25.12 | 24.91 | -8.22% | 1,350,032 |
| Aug 2, 2024 | 26.82 | 27.69 | 24.74 | 27.37 | 27.14 | -17.61% | 3,619,181 |
| Aug 1, 2024 | 35.20 | 35.67 | 32.47 | 33.22 | 32.94 | -3.23% | 2,795,148 |
| Jul 31, 2024 | 33.62 | 34.67 | 33.47 | 34.33 | 34.04 | 5.73% | 927,550 |
| Jul 30, 2024 | 33.53 | 33.94 | 31.64 | 32.47 | 32.19 | -1.73% | 850,079 |
| Jul 29, 2024 | 33.26 | 33.56 | 32.75 | 33.04 | 32.76 | 0.73% | 526,374 |
| Jul 26, 2024 | 32.11 | 33.00 | 31.97 | 32.80 | 32.52 | 2.89% | 987,055 |
| Jul 25, 2024 | 32.94 | 33.28 | 30.77 | 31.88 | 31.61 | -1.12% | 877,919 |
| Jul 24, 2024 | 33.07 | 33.89 | 32.11 | 32.24 | 31.96 | -5.90% | 673,330 |
| Jul 23, 2024 | 33.47 | 35.35 | 33.29 | 34.26 | 33.97 | 4.04% | 1,152,176 |
| Jul 22, 2024 | 33.82 | 33.82 | 32.89 | 32.93 | 32.65 | -0.57% | 743,292 |
| Jul 19, 2024 | 32.38 | 33.74 | 32.08 | 33.12 | 32.84 | -0.75% | 655,245 |
| Jul 18, 2024 | 35.57 | 35.57 | 32.54 | 33.37 | 33.08 | -4.52% | 1,324,016 |
| Jul 17, 2024 | 36.23 | 36.32 | 34.22 | 34.95 | 34.65 | -5.36% | 1,469,973 |
| Jul 16, 2024 | 37.83 | 38.28 | 36.60 | 36.93 | 36.61 | 0.35% | 907,728 |
| Jul 15, 2024 | 37.50 | 38.12 | 36.07 | 36.80 | 36.49 | -1.76% | 1,066,252 |
| Jul 12, 2024 | 37.54 | 38.24 | 37.22 | 37.46 | 37.14 | -0.66% | 706,766 |
| Jul 11, 2024 | 39.77 | 39.80 | 36.87 | 37.71 | 37.39 | -4.84% | 1,377,216 |
| Jul 10, 2024 | 39.70 | 39.75 | 38.77 | 39.63 | 39.29 | 0.46% | 1,140,847 |
| Jul 9, 2024 | 39.50 | 39.95 | 39.33 | 39.45 | 39.11 | -0.05% | 852,357 |
| Jul 8, 2024 | 39.72 | 40.20 | 38.91 | 39.47 | 39.13 | -0.65% | 983,816 |
| Jul 5, 2024 | 39.20 | 39.95 | 39.06 | 39.73 | 39.39 | 2.37% | 1,081,125 |