Skip to main content
Direxion Daily AMZN Bear 1X Shares ETF (AMZD)
NASDAQ: AMZD · Real-Time Price · USD
10.18
-0.02 (-0.20%)
At close: Dec 5, 2025, 4:00 PM EST
10.26
+0.08 (0.79%)
After-hours: Dec 5, 2025, 7:01 PM EST

AMZD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.1510.2210.1010.1810.18-0.15%2,151,840
Dec 4, 202510.0410.2910.0210.2010.201.44%1,859,880
Dec 3, 202510.0110.1210.0110.0510.050.90%1,846,854
Dec 2, 20259.959.999.779.969.96-0.20%2,987,332
Dec 1, 202510.0210.059.909.989.98-0.20%2,114,471
Nov 28, 202510.1010.1410.0010.0010.00-1.77%1,356,294
Nov 26, 202510.1310.2010.0710.1810.180.25%1,594,258
Nov 25, 202510.3010.4210.1210.1610.16-1.47%2,223,345
Nov 24, 202510.4810.4910.2710.3110.31-2.58%3,461,555
Nov 21, 202510.7610.8410.5110.5810.58-1.49%4,466,610
Nov 20, 202510.2810.7710.2710.7410.742.48%3,968,318
Nov 19, 202510.4610.6810.4510.4810.48-4,353,685
Nov 18, 202510.2510.4910.1610.4810.484.33%2,243,754
Nov 17, 202510.0410.209.9810.0510.040.85%1,733,324
Nov 14, 20259.9410.049.809.969.961.22%2,068,042
Nov 13, 20259.629.889.629.849.842.82%1,862,816
Nov 12, 20259.359.599.359.579.571.79%1,307,357
Nov 11, 20259.419.459.369.409.40-0.09%1,334,152
Nov 10, 20259.429.539.299.419.41-1.67%1,563,291
Nov 7, 20259.639.819.559.579.57-0.52%1,679,988
Nov 6, 20259.389.659.359.629.622.89%2,114,972
Nov 5, 20259.409.509.329.359.35-0.32%1,706,617
Nov 4, 20259.349.409.179.389.381.85%1,834,832
Nov 3, 20259.169.259.039.219.21-3.86%2,767,983
Oct 31, 20259.319.609.319.589.58-9.88%4,778,890
Oct 30, 202510.4410.6310.3610.6310.633.43%3,017,534
Oct 29, 202510.2110.3810.1810.2810.28-0.42%769,892
Oct 28, 202510.3610.4510.2210.3210.32-0.96%1,174,753
Oct 27, 202510.3810.4810.3610.4210.42-1.14%972,240
Oct 24, 202510.6710.6710.5010.5410.54-1.40%706,834
Oct 23, 202510.8210.8310.6910.6910.69-1.47%520,834
Oct 22, 202510.7910.9210.7610.8510.851.93%985,072
Oct 21, 202510.8410.8510.5910.6510.65-2.70%768,905
Oct 20, 202511.0711.0710.9210.9410.94-1.53%722,311
Oct 17, 202511.0411.2111.0311.1111.110.70%939,633
Oct 16, 202510.9811.1110.8211.0311.030.67%669,163
Oct 15, 202510.9311.1210.8710.9610.960.37%762,556
Oct 14, 202510.9911.1110.7910.9210.921.63%806,619
Oct 13, 202510.8810.8910.7210.7510.75-1.87%640,001
Oct 10, 202510.4710.9510.4010.9510.955.24%981,005
Oct 9, 202510.5410.6810.3910.4110.41-1.09%554,189
Oct 8, 202510.6310.7210.4510.5210.52-1.59%479,860
Oct 7, 202510.7410.7510.6410.6910.69-0.36%73,370
Oct 6, 202510.7510.9610.6910.7310.73-0.61%234,668
Oct 3, 202510.6210.8010.5710.8010.801.39%168,838
Oct 2, 202510.7310.8110.6410.6510.65-0.77%210,095
Oct 1, 202510.8910.9210.6710.7310.73-0.46%322,153
Sep 30, 202510.6810.8510.6810.7810.781.17%262,740
Sep 29, 202510.7710.7910.6510.6610.66-1.16%200,359
Sep 26, 202510.8210.8410.7210.7810.78-0.53%285,103