Direxion Daily AMZN Bear 1X Shares ETF (AMZD)
NASDAQ: AMZD · Real-Time Price · USD
10.74
-0.31 (-2.81%)
At close: Jun 27, 2025, 4:00 PM
10.76
+0.02 (0.19%)
After-hours: Jun 27, 2025, 7:59 PM EDT
AMZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.91 | 11.06 | 10.74 | 10.74 | 10.74 | -2.81% | 592,488 |
| Jun 26, 2025 | 11.24 | 11.31 | 11.01 | 11.05 | 11.05 | -2.30% | 433,318 |
| Jun 25, 2025 | 11.19 | 11.36 | 11.11 | 11.31 | 11.31 | 0.35% | 124,848 |
| Jun 24, 2025 | 11.29 | 11.35 | 11.19 | 11.27 | 11.27 | -2.76% | 264,484 |
| Jun 23, 2025 | 11.51 | 11.64 | 11.48 | 11.59 | 11.52 | 0.70% | 83,371 |
| Jun 20, 2025 | 11.28 | 11.59 | 11.24 | 11.51 | 11.44 | 1.41% | 411,857 |
| Jun 18, 2025 | 11.20 | 11.36 | 11.08 | 11.35 | 11.28 | 0.98% | 202,309 |
| Jun 17, 2025 | 11.20 | 11.24 | 11.10 | 11.24 | 11.17 | 0.72% | 181,528 |
| Jun 16, 2025 | 11.36 | 11.38 | 11.11 | 11.16 | 11.09 | -1.93% | 126,816 |
| Jun 13, 2025 | 11.51 | 11.51 | 11.28 | 11.38 | 11.31 | 0.57% | 238,325 |
| Jun 12, 2025 | 11.38 | 11.39 | 11.30 | 11.32 | 11.25 | 0.04% | 141,371 |
| Jun 11, 2025 | 11.11 | 11.32 | 11.09 | 11.31 | 11.24 | 1.98% | 80,285 |
| Jun 10, 2025 | 11.13 | 11.25 | 11.08 | 11.09 | 11.02 | -0.27% | 106,891 |
| Jun 9, 2025 | 11.22 | 11.33 | 11.07 | 11.12 | 11.05 | -1.51% | 168,135 |
| Jun 6, 2025 | 11.36 | 11.45 | 11.28 | 11.29 | 11.22 | -2.76% | 185,236 |
| Jun 5, 2025 | 11.53 | 11.62 | 11.34 | 11.61 | 11.54 | -0.17% | 478,823 |
| Jun 4, 2025 | 11.67 | 11.74 | 11.59 | 11.63 | 11.56 | -0.77% | 52,190 |
| Jun 3, 2025 | 11.66 | 11.74 | 11.56 | 11.72 | 11.65 | 0.51% | 57,087 |
| Jun 2, 2025 | 11.78 | 11.89 | 11.65 | 11.66 | 11.59 | -1.02% | 117,314 |
| May 30, 2025 | 11.76 | 11.93 | 11.72 | 11.78 | 11.71 | 0.60% | 222,148 |
| May 29, 2025 | 11.57 | 11.79 | 11.56 | 11.71 | 11.64 | -0.43% | 143,566 |
| May 28, 2025 | 11.66 | 11.78 | 11.62 | 11.76 | 11.69 | 0.60% | 47,721 |
| May 27, 2025 | 11.86 | 11.89 | 11.66 | 11.69 | 11.62 | -2.50% | 79,382 |
| May 23, 2025 | 12.13 | 12.13 | 11.91 | 11.99 | 11.92 | 1.10% | 186,335 |
| May 22, 2025 | 11.97 | 12.02 | 11.72 | 11.86 | 11.79 | -1.00% | 218,303 |
| May 21, 2025 | 11.96 | 12.03 | 11.85 | 11.98 | 11.91 | 1.44% | 165,802 |
| May 20, 2025 | 11.74 | 11.87 | 11.73 | 11.81 | 11.74 | 1.11% | 65,744 |
| May 19, 2025 | 11.93 | 11.96 | 11.66 | 11.68 | 11.61 | -0.26% | 152,928 |
| May 16, 2025 | 11.73 | 11.78 | 11.69 | 11.71 | 11.64 | -0.09% | 67,260 |
| May 15, 2025 | 11.65 | 11.86 | 11.65 | 11.72 | 11.65 | 2.27% | 926,407 |
| May 14, 2025 | 11.37 | 11.50 | 11.36 | 11.46 | 11.39 | 0.61% | 268,041 |
| May 13, 2025 | 11.40 | 11.44 | 11.20 | 11.39 | 11.32 | -1.30% | 355,051 |
| May 12, 2025 | 11.39 | 11.72 | 11.34 | 11.54 | 11.47 | -8.05% | 288,762 |
| May 9, 2025 | 12.53 | 12.67 | 12.45 | 12.55 | 12.48 | -0.32% | 214,837 |
| May 8, 2025 | 12.65 | 12.81 | 12.46 | 12.59 | 12.52 | -1.79% | 294,053 |
| May 7, 2025 | 13.06 | 13.08 | 12.67 | 12.82 | 12.74 | -2.06% | 318,803 |
| May 6, 2025 | 13.14 | 13.16 | 12.93 | 13.09 | 13.01 | 0.77% | 169,811 |
| May 5, 2025 | 12.98 | 13.05 | 12.89 | 12.99 | 12.91 | 1.96% | 143,368 |
| May 2, 2025 | 12.63 | 12.98 | 12.56 | 12.74 | 12.66 | -0.08% | 810,211 |
| May 1, 2025 | 12.67 | 12.92 | 12.62 | 12.75 | 12.67 | -2.97% | 1,194,491 |
| Apr 30, 2025 | 13.30 | 13.51 | 13.10 | 13.14 | 13.06 | 1.62% | 367,746 |
| Apr 29, 2025 | 13.17 | 13.17 | 12.89 | 12.93 | 12.85 | 0.15% | 356,924 |
| Apr 28, 2025 | 12.76 | 13.09 | 12.74 | 12.91 | 12.83 | 0.78% | 193,055 |
| Apr 25, 2025 | 12.93 | 13.04 | 12.75 | 12.81 | 12.73 | -1.26% | 132,159 |
| Apr 24, 2025 | 13.39 | 13.44 | 12.97 | 12.97 | 12.90 | -3.33% | 246,603 |
| Apr 23, 2025 | 13.17 | 13.44 | 12.88 | 13.42 | 13.34 | -4.28% | 516,931 |
| Apr 22, 2025 | 14.26 | 14.32 | 13.71 | 14.02 | 13.94 | -3.51% | 286,768 |
| Apr 21, 2025 | 14.35 | 14.67 | 14.35 | 14.53 | 14.44 | 3.12% | 181,569 |
| Apr 17, 2025 | 13.80 | 14.13 | 13.80 | 14.09 | 14.01 | 1.08% | 192,995 |
| Apr 16, 2025 | 13.76 | 14.15 | 13.58 | 13.94 | 13.86 | 2.88% | 269,591 |