Direxion Daily AMZN Bear 1X Shares ETF (AMZD)
NASDAQ: AMZD · Real-Time Price · USD
11.54
-1.01 (-8.05%)
At close: May 12, 2025, 4:00 PM
11.55
+0.01 (0.09%)
After-hours: May 12, 2025, 7:58 PM EDT
AMZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.39 | 11.72 | 11.34 | 11.54 | 11.54 | -8.05% | 288,762 |
| May 9, 2025 | 12.53 | 12.67 | 12.45 | 12.55 | 12.55 | -0.32% | 214,837 |
| May 8, 2025 | 12.65 | 12.81 | 12.46 | 12.59 | 12.59 | -1.79% | 294,053 |
| May 7, 2025 | 13.06 | 13.08 | 12.67 | 12.82 | 12.82 | -2.06% | 318,803 |
| May 6, 2025 | 13.14 | 13.16 | 12.93 | 13.09 | 13.09 | 0.77% | 169,811 |
| May 5, 2025 | 12.98 | 13.05 | 12.89 | 12.99 | 12.99 | 1.96% | 143,368 |
| May 2, 2025 | 12.63 | 12.98 | 12.56 | 12.74 | 12.74 | -0.08% | 810,211 |
| May 1, 2025 | 12.67 | 12.92 | 12.62 | 12.75 | 12.75 | -2.97% | 1,194,491 |
| Apr 30, 2025 | 13.30 | 13.51 | 13.10 | 13.14 | 13.14 | 1.62% | 367,746 |
| Apr 29, 2025 | 13.17 | 13.17 | 12.89 | 12.93 | 12.93 | 0.15% | 356,924 |
| Apr 28, 2025 | 12.76 | 13.09 | 12.74 | 12.91 | 12.91 | 0.78% | 193,055 |
| Apr 25, 2025 | 12.93 | 13.04 | 12.75 | 12.81 | 12.81 | -1.26% | 132,159 |
| Apr 24, 2025 | 13.39 | 13.44 | 12.97 | 12.97 | 12.97 | -3.33% | 246,603 |
| Apr 23, 2025 | 13.17 | 13.44 | 12.88 | 13.42 | 13.42 | -4.28% | 516,931 |
| Apr 22, 2025 | 14.26 | 14.32 | 13.71 | 14.02 | 14.02 | -3.51% | 286,768 |
| Apr 21, 2025 | 14.35 | 14.67 | 14.35 | 14.53 | 14.53 | 3.12% | 181,569 |
| Apr 17, 2025 | 13.80 | 14.13 | 13.80 | 14.09 | 14.09 | 1.08% | 192,995 |
| Apr 16, 2025 | 13.76 | 14.15 | 13.58 | 13.94 | 13.94 | 2.88% | 269,591 |
| Apr 15, 2025 | 13.40 | 13.65 | 13.34 | 13.55 | 13.55 | 1.42% | 161,239 |
| Apr 14, 2025 | 12.99 | 13.55 | 12.99 | 13.36 | 13.36 | 1.52% | 172,940 |
| Apr 11, 2025 | 13.49 | 13.65 | 13.08 | 13.16 | 13.16 | -2.01% | 297,042 |
| Apr 10, 2025 | 13.11 | 13.77 | 13.06 | 13.43 | 13.43 | 5.25% | 511,174 |
| Apr 9, 2025 | 14.39 | 14.54 | 12.63 | 12.76 | 12.76 | -11.76% | 907,218 |
| Apr 8, 2025 | 13.32 | 14.63 | 13.27 | 14.46 | 14.46 | 2.12% | 647,888 |
| Apr 7, 2025 | 15.22 | 15.25 | 13.45 | 14.16 | 14.16 | -2.14% | 941,229 |
| Apr 4, 2025 | 14.79 | 14.81 | 13.92 | 14.47 | 14.47 | 4.10% | 2,145,926 |
| Apr 3, 2025 | 13.62 | 13.97 | 13.54 | 13.90 | 13.90 | 9.02% | 236,851 |
| Apr 2, 2025 | 13.26 | 13.29 | 12.61 | 12.75 | 12.75 | -1.85% | 355,666 |
| Apr 1, 2025 | 13.34 | 13.34 | 12.91 | 12.99 | 12.99 | -0.99% | 178,582 |
| Mar 31, 2025 | 13.30 | 13.50 | 13.06 | 13.12 | 13.12 | 1.23% | 418,635 |
| Mar 28, 2025 | 12.60 | 13.01 | 12.56 | 12.96 | 12.96 | 4.35% | 222,363 |
| Mar 27, 2025 | 12.48 | 12.53 | 12.29 | 12.42 | 12.42 | - | 182,127 |
| Mar 26, 2025 | 12.15 | 12.48 | 12.15 | 12.42 | 12.42 | 2.14% | 165,600 |
| Mar 25, 2025 | 12.29 | 12.29 | 12.13 | 12.16 | 12.16 | -2.17% | 248,969 |
| Mar 24, 2025 | 12.61 | 12.61 | 12.38 | 12.43 | 12.33 | -3.42% | 233,892 |
| Mar 21, 2025 | 13.07 | 13.10 | 12.84 | 12.87 | 12.76 | -0.62% | 106,579 |
| Mar 20, 2025 | 13.07 | 13.11 | 12.67 | 12.95 | 12.84 | 0.39% | 225,598 |
| Mar 19, 2025 | 13.04 | 13.14 | 12.88 | 12.90 | 12.79 | -1.45% | 147,354 |
| Mar 18, 2025 | 13.10 | 13.31 | 13.02 | 13.09 | 12.98 | 1.55% | 232,315 |
| Mar 17, 2025 | 12.67 | 12.98 | 12.67 | 12.89 | 12.78 | 1.10% | 457,680 |
| Mar 14, 2025 | 12.77 | 12.92 | 12.71 | 12.75 | 12.64 | -2.03% | 303,257 |
| Mar 13, 2025 | 12.71 | 13.13 | 12.70 | 13.01 | 12.90 | 2.63% | 302,105 |
| Mar 12, 2025 | 12.56 | 12.92 | 12.53 | 12.68 | 12.57 | -1.17% | 213,954 |
| Mar 11, 2025 | 13.00 | 13.04 | 12.62 | 12.83 | 12.72 | -1.08% | 310,796 |
| Mar 10, 2025 | 12.90 | 13.21 | 12.84 | 12.97 | 12.86 | 2.29% | 258,455 |
| Mar 7, 2025 | 12.67 | 13.07 | 12.50 | 12.68 | 12.57 | 0.79% | 248,366 |
| Mar 6, 2025 | 12.37 | 12.71 | 12.29 | 12.58 | 12.47 | 3.71% | 204,317 |
| Mar 5, 2025 | 12.35 | 12.43 | 12.05 | 12.13 | 12.03 | -2.10% | 230,392 |
| Mar 4, 2025 | 12.61 | 12.77 | 12.22 | 12.39 | 12.29 | 0.57% | 396,170 |
| Mar 3, 2025 | 11.87 | 12.45 | 11.84 | 12.32 | 12.22 | 3.44% | 239,414 |