Direxion Daily AMZN Bull 2X Shares (AMZU)

NASDAQ: AMZU · Real-Time Price · USD

32.54

+0.58 (1.81%)

At close: Mar 11, 2025, 4:00 PM

32.80

+0.26 (0.80%)

After-hours: Mar 11, 2025, 7:45 PM EST

AMZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	31.73	33.74	31.58	32.54	32.54	1.81%	1,013,349
Mar 10, 2025	32.28	32.61	30.69	31.96	31.96	-4.60%	1,260,038
Mar 7, 2025	33.59	34.50	31.25	33.50	33.50	-1.59%	1,391,025
Mar 6, 2025	35.29	35.79	33.24	34.04	34.04	-7.32%	1,039,103
Mar 5, 2025	35.42	37.28	35.00	36.73	36.73	4.41%	849,109
Mar 4, 2025	33.88	36.23	32.98	35.18	35.18	-1.26%	1,165,980
Mar 3, 2025	38.66	38.81	34.75	35.63	35.63	-6.68%	1,016,731
Feb 28, 2025	36.90	38.35	36.38	38.18	38.18	3.16%	762,640
Feb 27, 2025	40.63	41.12	36.88	37.01	37.01	-5.32%	1,002,939
Feb 26, 2025	39.27	40.41	38.64	39.09	39.09	1.45%	987,178
Feb 25, 2025	38.12	38.69	35.43	38.53	38.53	-	1,322,505
Feb 24, 2025	40.34	40.34	38.43	38.53	38.53	-3.55%	854,685
Feb 21, 2025	42.53	42.53	39.27	39.95	39.95	-5.73%	1,635,890
Feb 20, 2025	43.13	43.24	41.97	42.38	42.38	-3.40%	797,977
Feb 19, 2025	43.44	43.92	42.72	43.87	43.87	0.02%	823,887
Feb 18, 2025	44.77	44.82	42.74	43.86	43.86	-1.79%	1,446,197
Feb 14, 2025	44.92	45.08	44.14	44.66	44.66	-1.54%	905,642
Feb 13, 2025	44.75	45.40	44.29	45.36	45.36	1.11%	1,032,633
Feb 12, 2025	45.50	45.74	44.55	44.86	44.86	-3.26%	1,186,059
Feb 11, 2025	46.03	46.65	45.33	46.37	46.37	-0.34%	713,289
Feb 10, 2025	45.48	46.84	45.01	46.53	46.53	3.40%	1,319,870
Feb 7, 2025	46.44	47.31	44.56	45.00	45.00	-8.24%	2,670,685
Feb 6, 2025	48.71	49.33	47.88	49.04	49.04	2.27%	3,327,289
Feb 5, 2025	48.28	48.78	47.54	47.95	47.95	-4.94%	1,308,479
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