Skip to main content
Direxion Daily AMZN Bear 1X Shares ETF (AMZD)
NASDAQ: AMZD · Real-Time Price · USD
10.18
-0.02 (-0.15%)
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
Sep 25, 202510.7610.9210.7210.8410.840.86%400,121
Sep 24, 202510.5610.7810.5510.7510.750.21%460,276
Sep 23, 202510.3810.7410.3810.7210.721.92%544,164
Sep 22, 202510.3610.5210.3610.5210.411.79%287,117
Sep 19, 202510.3010.3810.2210.3410.22-0.06%485,621
Sep 18, 202510.3010.4410.2410.3410.23-0.04%340,380
Sep 17, 202510.2510.4410.2210.3510.231.32%470,144
Sep 16, 202510.2610.2910.1310.2110.10-1.21%428,856
Sep 15, 202510.3810.3810.2310.3410.22-1.34%236,001
Sep 12, 202510.4010.5510.3710.4810.360.82%443,886
Sep 11, 202510.3410.4210.3210.3910.280.10%356,543
Sep 10, 202510.0710.4310.0710.3810.273.39%547,806
Sep 9, 202510.1210.1710.0110.049.93-0.99%582,126
Sep 8, 202510.1710.2310.0610.1410.03-1.57%378,427
Sep 5, 202510.1810.3110.1410.3010.191.50%468,662
Sep 4, 202510.3610.3710.1410.1510.04-4.29%544,152
Sep 3, 202510.6410.6710.5410.6110.49-0.14%228,439
Sep 2, 202510.7010.7710.5910.6210.501.46%447,743
Aug 29, 202510.3310.4910.3310.4710.351.33%458,143
Aug 28, 202510.4310.4910.2910.3310.22-1.15%362,681
Aug 27, 202510.4310.4810.4010.4510.34-0.10%317,389
Aug 26, 202510.5310.5810.4610.4610.35-0.24%386,013
Aug 25, 202510.5210.5210.4210.4910.370.43%341,088
Aug 22, 202510.7410.8410.4310.4410.33-3.06%774,782
Aug 21, 202510.7510.8410.7510.7710.650.84%319,336
Aug 20, 202510.5410.8110.5310.6810.561.71%222,683
Aug 19, 202510.4010.5310.3910.5010.391.55%195,869
Aug 18, 202510.3810.4610.3210.3410.23-0.14%216,408
Aug 15, 202510.2910.4010.2210.3510.240.16%373,439
Aug 14, 202510.5110.5210.2510.3410.22-2.89%620,865
Aug 13, 202510.7510.7610.6310.6510.53-1.34%287,942
Aug 12, 202510.7510.9110.6910.7910.67-0.18%291,500
Aug 11, 202510.7410.8510.7310.8110.690.69%362,659
Aug 8, 202510.7010.7710.6910.7410.620.23%326,483
Aug 7, 202510.7810.8210.5610.7110.59-0.28%812,735
Aug 6, 202511.1711.1910.7310.7410.62-3.94%1,227,458
Aug 5, 202511.2211.2311.0611.1811.06-0.99%1,483,545
Aug 4, 202510.9911.3010.9911.2911.171.55%1,163,919
Aug 1, 202511.0811.2210.8911.1211.007.86%1,828,552
Jul 31, 202510.2210.3910.1710.3110.20-1.40%2,179,737
Jul 30, 202510.3810.5210.3810.4610.340.39%858,562
Jul 29, 202510.2910.4510.2610.4210.300.73%315,139
Jul 28, 202510.2910.3510.2710.3410.23-0.48%138,912
Jul 25, 202510.3510.4110.3510.3910.280.43%126,831
Jul 24, 202510.5010.5010.2710.3510.23-1.88%362,361
Jul 23, 202510.5210.5810.5210.5410.43-0.12%117,625
Jul 22, 202510.4910.6210.4610.5610.440.69%263,753
Jul 21, 202510.6610.6610.4710.4910.37-1.36%310,025
Jul 18, 202510.7010.7710.6210.6310.51-0.92%164,273
Jul 17, 202510.7710.8010.7110.7310.61-0.32%342,326