Direxion Daily AMZN Bull 2X Shares (AMZU)
NASDAQ: AMZU · Real-Time Price · USD
50.44
+1.90 (3.91%)
At close: Feb 4, 2025, 4:00 PM
49.02
-1.42 (-2.82%)
Pre-market: Feb 5, 2025, 8:55 AM EST
AMZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 49.17 | 50.61 | 48.79 | 50.44 | 50.44 | 3.91% | 871,306 |
| Feb 3, 2025 | 46.90 | 49.27 | 46.69 | 48.54 | 48.54 | -0.16% | 1,043,720 |
| Jan 31, 2025 | 48.30 | 49.74 | 48.22 | 48.62 | 48.62 | 2.49% | 735,396 |
| Jan 30, 2025 | 48.50 | 48.79 | 46.50 | 47.44 | 47.44 | -2.13% | 686,485 |
| Jan 29, 2025 | 49.32 | 49.80 | 48.08 | 48.47 | 48.47 | -0.96% | 627,362 |
| Jan 28, 2025 | 47.46 | 50.40 | 47.25 | 48.94 | 48.94 | 2.41% | 879,924 |
| Jan 27, 2025 | 43.94 | 47.89 | 43.94 | 47.79 | 47.79 | 0.42% | 1,123,061 |
| Jan 24, 2025 | 47.67 | 48.23 | 46.84 | 47.59 | 47.59 | -0.61% | 414,470 |
| Jan 23, 2025 | 47.17 | 47.89 | 46.31 | 47.88 | 47.88 | 0.29% | 483,700 |
| Jan 22, 2025 | 46.61 | 47.91 | 46.29 | 47.74 | 47.74 | 3.65% | 775,624 |
| Jan 21, 2025 | 45.42 | 46.45 | 44.60 | 46.06 | 46.06 | 4.23% | 900,837 |
| Jan 17, 2025 | 44.24 | 44.36 | 43.07 | 44.19 | 44.19 | 4.72% | 686,711 |
| Jan 16, 2025 | 43.75 | 43.77 | 42.11 | 42.20 | 42.20 | -2.52% | 598,989 |
| Jan 15, 2025 | 43.15 | 43.31 | 42.31 | 43.29 | 43.29 | 5.17% | 468,461 |
| Jan 14, 2025 | 42.32 | 42.68 | 40.62 | 41.16 | 41.16 | -0.68% | 430,399 |
| Jan 13, 2025 | 41.19 | 41.77 | 40.73 | 41.44 | 41.44 | -0.43% | 640,823 |
| Jan 10, 2025 | 42.64 | 42.65 | 40.72 | 41.62 | 41.62 | -3.01% | 512,081 |
| Jan 8, 2025 | 43.35 | 43.42 | 42.18 | 42.91 | 42.91 | -0.12% | 447,509 |
| Jan 7, 2025 | 45.28 | 45.41 | 42.70 | 42.96 | 42.96 | -4.81% | 564,643 |
| Jan 6, 2025 | 44.82 | 45.60 | 44.06 | 45.13 | 45.13 | 3.08% | 622,217 |
| Jan 3, 2025 | 43.17 | 44.25 | 42.83 | 43.78 | 43.78 | 3.50% | 490,308 |
| Jan 2, 2025 | 43.19 | 44.17 | 41.55 | 42.30 | 42.30 | 0.67% | 822,351 |
| Dec 31, 2024 | 43.36 | 43.48 | 41.90 | 42.02 | 42.02 | -1.64% | 529,738 |
| Dec 30, 2024 | 42.08 | 43.41 | 41.70 | 42.72 | 42.72 | -2.67% | 580,301 |
| Dec 27, 2024 | 44.46 | 44.65 | 42.63 | 43.89 | 43.89 | -2.77% | 515,904 |
| Dec 26, 2024 | 45.43 | 45.66 | 44.96 | 45.14 | 45.14 | -1.53% | 301,952 |
| Dec 24, 2024 | 45.03 | 45.94 | 44.80 | 45.84 | 45.84 | 3.34% | 447,963 |
| Dec 23, 2024 | 44.39 | 45.07 | 43.96 | 44.36 | 44.36 | -0.76% | 532,019 |
| Dec 20, 2024 | 42.35 | 45.10 | 42.20 | 44.70 | 44.42 | 1.54% | 967,742 |
| Dec 19, 2024 | 44.77 | 45.10 | 43.90 | 44.02 | 43.74 | 2.63% | 815,010 |
| Dec 18, 2024 | 46.91 | 47.39 | 42.82 | 42.89 | 42.62 | -9.38% | 918,012 |
| Dec 17, 2024 | 47.89 | 47.94 | 45.98 | 47.33 | 47.03 | -1.52% | 874,273 |
| Dec 16, 2024 | 47.00 | 48.08 | 46.13 | 48.06 | 47.76 | 4.80% | 725,198 |
| Dec 13, 2024 | 46.35 | 46.95 | 45.24 | 45.86 | 45.57 | -1.48% | 517,836 |
| Dec 12, 2024 | 46.80 | 47.38 | 46.00 | 46.55 | 46.26 | -2.14% | 542,211 |
| Dec 11, 2024 | 45.96 | 47.98 | 45.96 | 47.57 | 46.73 | 4.50% | 792,791 |
| Dec 10, 2024 | 46.01 | 47.12 | 45.17 | 45.52 | 44.71 | -0.94% | 982,410 |
| Dec 9, 2024 | 46.27 | 47.56 | 45.81 | 45.95 | 45.14 | -0.84% | 1,151,328 |
| Dec 6, 2024 | 43.91 | 46.37 | 43.82 | 46.34 | 45.52 | 5.75% | 1,269,630 |
| Dec 5, 2024 | 42.95 | 44.44 | 42.53 | 43.82 | 43.04 | 2.22% | 957,232 |
| Dec 4, 2024 | 42.03 | 43.60 | 41.99 | 42.87 | 42.11 | 4.38% | 1,733,311 |
| Dec 3, 2024 | 39.93 | 41.31 | 39.63 | 41.07 | 40.34 | 2.52% | 1,355,128 |
| Dec 2, 2024 | 39.80 | 40.90 | 39.61 | 40.06 | 39.35 | 2.64% | 1,045,194 |
| Nov 29, 2024 | 38.33 | 39.09 | 37.79 | 39.03 | 38.34 | 1.99% | 861,804 |
| Nov 27, 2024 | 38.77 | 38.92 | 37.98 | 38.27 | 37.59 | -2.02% | 1,046,593 |
| Nov 26, 2024 | 37.06 | 39.12 | 36.89 | 39.06 | 38.37 | 6.26% | 1,389,448 |
| Nov 25, 2024 | 35.98 | 36.91 | 35.87 | 36.76 | 36.11 | 4.40% | 856,826 |
| Nov 22, 2024 | 35.63 | 35.92 | 35.08 | 35.21 | 34.59 | -1.34% | 718,284 |
| Nov 21, 2024 | 37.43 | 37.44 | 34.72 | 35.69 | 35.06 | -4.47% | 1,668,294 |
| Nov 20, 2024 | 37.40 | 37.40 | 36.10 | 37.36 | 36.70 | -1.71% | 575,439 |
| Nov 19, 2024 | 35.96 | 38.25 | 35.86 | 38.01 | 37.34 | 2.87% | 796,011 |
| Nov 18, 2024 | 37.79 | 38.02 | 36.70 | 36.95 | 36.30 | -0.96% | 920,175 |
| Nov 15, 2024 | 38.90 | 39.09 | 36.18 | 37.31 | 36.65 | -8.51% | 2,325,534 |
| Nov 14, 2024 | 41.81 | 42.50 | 40.59 | 40.78 | 40.06 | -2.51% | 647,800 |
| Nov 13, 2024 | 39.99 | 42.18 | 39.98 | 41.83 | 41.09 | 5.05% | 1,045,458 |
| Nov 12, 2024 | 39.60 | 40.07 | 38.75 | 39.82 | 39.11 | 1.87% | 628,257 |
| Nov 11, 2024 | 39.69 | 40.13 | 38.62 | 39.09 | 38.40 | -1.34% | 680,012 |
| Nov 8, 2024 | 40.25 | 40.25 | 39.29 | 39.62 | 38.92 | -1.88% | 637,121 |
| Nov 7, 2024 | 39.34 | 41.14 | 39.30 | 40.38 | 39.66 | 3.01% | 884,112 |
| Nov 6, 2024 | 36.74 | 39.33 | 36.40 | 39.20 | 38.51 | 7.54% | 1,498,067 |
| Nov 5, 2024 | 35.19 | 36.58 | 35.19 | 36.45 | 35.80 | 3.76% | 450,369 |
| Nov 4, 2024 | 35.36 | 35.68 | 34.63 | 35.13 | 34.51 | -2.17% | 510,083 |
| Nov 1, 2024 | 36.16 | 36.80 | 35.62 | 35.91 | 35.27 | 12.39% | 2,769,005 |
| Oct 31, 2024 | 33.40 | 33.51 | 31.61 | 31.95 | 31.38 | -6.80% | 2,618,727 |
| Oct 30, 2024 | 34.95 | 35.25 | 34.18 | 34.28 | 33.67 | 1.93% | 1,009,957 |
| Oct 29, 2024 | 32.82 | 33.82 | 32.58 | 33.63 | 33.03 | 2.47% | 913,646 |
| Oct 28, 2024 | 33.21 | 33.36 | 32.73 | 32.82 | 32.24 | 0.67% | 401,315 |
| Oct 25, 2024 | 32.57 | 33.48 | 32.49 | 32.60 | 32.02 | 1.43% | 560,436 |
| Oct 24, 2024 | 31.80 | 32.36 | 31.27 | 32.14 | 31.57 | 1.87% | 395,945 |
| Oct 23, 2024 | 33.02 | 33.11 | 31.22 | 31.55 | 30.99 | -5.37% | 690,370 |
| Oct 22, 2024 | 32.88 | 33.96 | 32.40 | 33.34 | 32.75 | 0.54% | 796,354 |
| Oct 21, 2024 | 32.81 | 33.23 | 32.18 | 33.16 | 32.57 | 0.18% | 471,937 |
| Oct 18, 2024 | 32.43 | 33.71 | 32.20 | 33.10 | 32.51 | 1.47% | 495,226 |
| Oct 17, 2024 | 32.88 | 33.12 | 32.11 | 32.62 | 32.04 | 0.68% | 355,802 |
| Oct 16, 2024 | 32.54 | 32.70 | 31.99 | 32.40 | 31.83 | -1.04% | 330,917 |
| Oct 15, 2024 | 32.61 | 32.94 | 31.64 | 32.74 | 32.16 | 0.15% | 413,416 |
| Oct 14, 2024 | 33.44 | 33.44 | 32.61 | 32.69 | 32.11 | -1.33% | 340,855 |
| Oct 11, 2024 | 32.35 | 33.50 | 32.31 | 33.13 | 32.54 | 2.19% | 346,570 |
| Oct 10, 2024 | 32.55 | 32.89 | 32.11 | 32.42 | 31.85 | 1.66% | 633,789 |
| Oct 9, 2024 | 31.14 | 32.11 | 30.86 | 31.89 | 31.33 | 2.64% | 372,809 |
| Oct 8, 2024 | 30.84 | 31.19 | 30.50 | 31.07 | 30.52 | 1.97% | 569,474 |
| Oct 7, 2024 | 31.17 | 31.35 | 30.25 | 30.47 | 29.93 | -5.99% | 991,373 |
| Oct 4, 2024 | 32.21 | 32.81 | 31.46 | 32.41 | 31.84 | 4.78% | 680,387 |
| Oct 3, 2024 | 31.24 | 31.40 | 30.56 | 30.93 | 30.38 | -3.04% | 501,979 |
| Oct 2, 2024 | 31.77 | 32.49 | 31.65 | 31.90 | 31.34 | -0.34% | 290,269 |
| Oct 1, 2024 | 31.92 | 32.37 | 31.46 | 32.01 | 31.44 | -1.31% | 388,893 |
| Sep 30, 2024 | 32.72 | 33.19 | 31.87 | 32.44 | 31.86 | -1.65% | 542,615 |
| Sep 27, 2024 | 34.08 | 34.08 | 32.83 | 32.98 | 32.40 | -3.48% | 570,911 |
| Sep 26, 2024 | 35.37 | 35.43 | 33.62 | 34.17 | 33.56 | -1.47% | 909,573 |
| Sep 25, 2024 | 35.14 | 35.19 | 34.60 | 34.68 | 34.07 | -1.62% | 309,124 |
| Sep 24, 2024 | 35.45 | 35.71 | 33.86 | 35.25 | 34.63 | -0.82% | 518,372 |
| Sep 23, 2024 | 34.68 | 35.71 | 34.38 | 35.54 | 34.61 | 2.36% | 589,548 |
| Sep 20, 2024 | 34.23 | 34.74 | 33.22 | 34.72 | 33.81 | 1.88% | 384,881 |
| Sep 19, 2024 | 34.00 | 34.49 | 33.63 | 34.08 | 33.19 | 3.65% | 500,147 |
| Sep 18, 2024 | 32.84 | 33.71 | 32.44 | 32.88 | 32.02 | -0.60% | 295,609 |
| Sep 17, 2024 | 33.00 | 33.96 | 32.82 | 33.08 | 32.22 | 2.13% | 668,570 |
| Sep 16, 2024 | 32.50 | 32.70 | 31.85 | 32.39 | 31.54 | -1.64% | 303,994 |
| Sep 13, 2024 | 33.12 | 33.67 | 32.75 | 32.93 | 32.07 | -0.75% | 438,687 |
| Sep 12, 2024 | 32.50 | 33.31 | 31.98 | 33.18 | 32.31 | 2.69% | 580,665 |
| Sep 11, 2024 | 30.85 | 32.45 | 29.37 | 32.31 | 31.47 | 5.45% | 899,411 |