Direxion Daily AMZN Bull 2X ETF (AMZU)

AMZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	43.60	43.93	42.76	42.77	42.77	-1.68%	1,571,660
May 21, 2026	41.88	43.84	41.27	43.50	43.50	2.52%	2,368,558
May 20, 2026	40.82	42.61	40.72	42.43	42.43	4.33%	2,260,705
May 19, 2026	41.51	41.59	39.35	40.67	40.67	-4.17%	2,772,482
May 18, 2026	42.20	43.70	41.72	42.44	42.44	0.45%	2,335,539
May 15, 2026	41.67	42.28	41.22	42.25	42.25	-2.38%	2,240,713
May 14, 2026	43.95	44.37	43.09	43.28	43.28	-2.08%	1,854,038
May 13, 2026	42.36	44.41	42.00	44.20	44.20	3.17%	2,513,899
May 12, 2026	42.99	43.40	41.81	42.84	42.84	-2.39%	1,697,458
May 11, 2026	44.22	45.44	43.73	43.89	43.89	-2.68%	2,214,493
May 8, 2026	44.68	45.52	44.23	45.10	45.10	0.89%	1,965,923
May 7, 2026	45.92	46.50	44.43	44.70	44.70	-2.68%	2,725,556
May 6, 2026	45.26	46.88	45.05	45.93	45.93	0.99%	2,756,028
May 5, 2026	46.34	47.14	45.11	45.48	45.48	1.04%	3,197,613
May 4, 2026	43.95	46.32	43.95	45.01	45.01	2.81%	3,849,686
May 1, 2026	42.87	45.40	42.00	43.78	43.78	2.41%	4,361,412
Apr 30, 2026	45.35	45.60	39.95	42.75	42.75	1.33%	11,311,722
Apr 29, 2026	40.60	43.05	40.48	42.19	42.19	2.58%	7,852,628
Apr 28, 2026	40.66	41.51	40.13	41.13	41.13	-1.01%	2,377,196
Apr 27, 2026	42.38	42.58	41.32	41.55	41.55	-2.19%	3,039,299
Apr 24, 2026	41.14	42.61	40.55	42.48	42.48	6.84%	3,849,104
Apr 23, 2026	39.85	40.91	39.13	39.76	39.76	-0.18%	3,603,128
Apr 22, 2026	39.05	40.03	38.33	39.83	39.83	4.24%	2,629,908
Apr 21, 2026	39.75	39.78	37.97	38.21	38.21	1.30%	4,098,855
Apr 20, 2026	38.02	38.26	36.82	37.72	37.72	-1.75%	2,478,634
Apr 17, 2026	39.80	40.12	38.29	38.39	38.39	0.58%	3,488,312
Apr 16, 2026	37.90	38.27	36.52	38.17	38.17	1.01%	2,784,777
Apr 15, 2026	38.16	38.44	37.44	37.79	37.79	-0.55%	2,832,686
Apr 14, 2026	35.87	38.92	35.87	38.00	38.00	7.68%	3,736,611
Apr 13, 2026	34.61	35.35	34.14	35.29	35.29	1.18%	3,018,432
Apr 10, 2026	34.04	35.48	34.00	34.88	34.88	4.03%	3,298,991
Apr 9, 2026	31.26	33.60	30.75	33.53	33.53	11.10%	4,085,103
Apr 8, 2026	30.94	31.37	29.76	30.18	30.18	6.95%	2,087,462
Apr 7, 2026	27.60	28.26	27.00	28.22	28.22	0.89%	1,424,429
Apr 6, 2026	27.19	28.00	27.14	27.97	27.97	2.83%	1,100,575
Apr 2, 2026	26.36	27.82	25.93	27.20	27.20	-0.87%	2,015,972
Apr 1, 2026	27.38	28.21	26.83	27.44	27.44	2.16%	1,825,133
Mar 31, 2026	26.02	27.34	25.87	26.86	26.86	7.35%	2,222,025
Mar 30, 2026	25.13	25.74	24.79	25.02	25.02	1.54%	1,731,029
Mar 27, 2026	26.42	26.42	24.60	24.64	24.64	-7.99%	2,433,443
Mar 26, 2026	27.58	28.19	26.69	26.78	26.78	-3.98%	2,213,303
Mar 25, 2026	27.91	28.23	27.43	27.89	27.89	4.26%	1,521,748
Mar 24, 2026	26.89	27.27	26.60	26.75	26.75	-2.84%	1,702,585
Mar 23, 2026	27.63	28.37	27.52	27.70	27.53	4.61%	2,657,162
Mar 20, 2026	27.00	27.04	26.20	26.48	26.32	-3.29%	2,319,350
Mar 19, 2026	26.93	27.48	26.68	27.38	27.21	-1.08%	1,985,335
Mar 18, 2026	28.76	29.11	27.41	27.68	27.51	-5.04%	2,190,280
Mar 17, 2026	28.47	29.26	28.40	29.15	28.97	3.26%	2,808,662
Mar 16, 2026	27.39	28.48	27.11	28.23	28.06	3.94%	2,113,314
Mar 13, 2026	27.64	27.92	26.79	27.16	26.99	-1.88%	2,535,516

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.