Skip to main content
Direxion Daily AMZN Bear 1X Shares ETF (AMZD)
NASDAQ: AMZD · Real-Time Price · USD
10.68
+0.13 (1.23%)
Mar 6, 2026, 11:09 AM EST - Market open

AMZD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202610.6810.7110.4710.5510.55-0.85%15,309,178
Mar 4, 202610.9811.0010.6010.6410.64-3.97%17,238,724
Mar 3, 202611.3711.4011.0511.0811.08-8,984,124
Mar 2, 202611.3111.3511.0211.0811.080.78%10,011,940
Feb 27, 202611.1811.2410.9910.9910.99-1.00%9,762,785
Feb 26, 202610.9611.2410.9511.1111.111.30%6,242,190
Feb 25, 202610.9511.0410.9110.9610.96-0.88%5,247,388
Feb 24, 202611.2511.3610.9711.0611.06-1.60%5,857,518
Feb 23, 202611.1111.3511.0811.2411.242.30%5,851,134
Feb 20, 202611.3111.3410.9410.9910.99-2.51%8,445,713
Feb 19, 202611.3411.3911.2311.2711.27-0.09%5,872,206
Feb 18, 202611.4611.4611.1611.2811.28-1.77%6,418,042
Feb 17, 202611.6511.7711.4511.4811.48-1.14%9,439,725
Feb 13, 202611.6111.7111.4811.6211.620.39%12,698,209
Feb 12, 202611.3511.6811.3411.5711.572.34%13,506,901
Feb 11, 202611.0911.4011.0811.3111.311.39%8,932,400
Feb 10, 202611.1011.1810.8611.1511.150.81%9,003,432
Feb 9, 202611.0511.3510.8611.0611.060.64%17,698,857
Feb 6, 202611.3311.4510.9310.9910.995.75%14,823,136
Feb 5, 202610.3210.5010.2410.3910.394.43%13,089,075
Feb 4, 20269.7310.019.739.959.952.41%10,096,191
Feb 3, 20269.469.859.439.729.721.78%12,246,940
Feb 2, 20269.749.749.449.559.55-1.68%7,470,176
Jan 30, 20269.709.769.559.719.711.20%9,751,342
Jan 29, 20269.569.809.559.609.600.58%12,596,391
Jan 28, 20269.419.609.379.549.540.69%9,737,618
Jan 27, 20269.689.759.489.489.48-2.61%8,266,083
Jan 26, 20269.669.779.649.739.730.35%5,095,270
Jan 23, 20269.889.899.649.709.70-2.12%5,648,717
Jan 22, 20269.9210.059.849.919.91-1.20%4,518,968
Jan 21, 202610.0410.229.9910.0310.03-0.05%7,799,362
Jan 20, 20269.9410.119.8810.0310.033.19%4,957,029
Jan 16, 20269.729.829.699.729.72-0.31%3,564,117
Jan 15, 20269.709.819.649.759.75-0.52%7,222,100
Jan 14, 20269.649.829.649.809.802.37%9,947,894
Jan 13, 20269.439.669.389.579.571.61%9,037,858
Jan 12, 20269.409.449.339.429.420.45%5,230,467
Jan 9, 20269.499.589.379.389.38-0.32%5,279,816
Jan 8, 20269.549.609.419.419.41-2.08%4,130,961
Jan 7, 20269.689.699.459.619.61-0.21%6,906,524
Jan 6, 202610.0010.009.549.639.63-3.41%8,242,594
Jan 5, 202610.1510.229.929.979.97-2.87%6,541,427
Jan 2, 202610.0410.349.8710.2710.272.04%4,686,225
Dec 31, 20259.9810.079.9810.0610.060.83%1,219,284
Dec 30, 202510.0510.089.979.989.98-0.28%1,716,601
Dec 29, 202510.0210.069.9910.0110.010.15%1,057,274
Dec 26, 202510.0110.039.979.999.990.10%895,555
Dec 24, 202510.0010.039.969.989.98-0.10%822,172
Dec 23, 202510.1410.149.999.999.99-2.35%856,748
Dec 22, 202510.2310.3110.1910.2310.15-0.39%1,858,048
Dec 19, 202510.3110.3610.2110.2710.19-0.29%2,493,959
Dec 18, 202510.3510.4210.1910.3010.22-2.51%4,331,925
Dec 17, 202510.4010.5710.3810.5710.490.52%4,322,325
Dec 16, 202510.4810.5610.4510.5110.430.10%8,281,014
Dec 15, 202510.2610.5310.2610.5010.421.60%8,342,685
Dec 12, 202510.1810.3710.1610.3410.261.82%3,468,563
Dec 11, 202510.1210.2210.0610.1510.070.74%2,182,163
Dec 10, 202510.2210.2210.0610.0810.00-1.76%1,871,038
Dec 9, 202510.3010.3810.2210.2610.18-0.34%1,155,389
Dec 8, 202510.1910.3210.1310.2910.211.08%1,421,975
Dec 5, 202510.1510.2210.1010.1810.10-0.15%2,152,016
Dec 4, 202510.0410.2910.0210.2010.121.44%1,859,880
Dec 3, 202510.0110.1210.0110.059.970.90%1,846,854
Dec 2, 20259.959.999.779.969.88-0.20%2,987,332
Dec 1, 202510.0210.059.909.989.90-0.20%2,119,176
Nov 28, 202510.1010.1410.0010.009.92-1.77%1,364,129
Nov 26, 202510.1310.2010.0710.1810.100.25%1,594,468
Nov 25, 202510.3010.4210.1210.1610.08-1.47%2,223,347
Nov 24, 202510.4810.4910.2710.3110.23-2.58%3,462,460
Nov 21, 202510.7610.8410.5110.5810.50-1.49%4,466,640
Nov 20, 202510.2810.7710.2710.7410.662.48%3,975,392
Nov 19, 202510.4610.6810.4510.4810.40-4,353,685
Nov 18, 202510.2510.4910.1610.4810.404.33%2,243,754
Nov 17, 202510.0410.209.9810.059.970.85%1,733,324
Nov 14, 20259.9410.049.809.969.881.22%2,068,042
Nov 13, 20259.629.889.629.849.772.82%1,862,816
Nov 12, 20259.359.599.359.579.501.79%1,307,357
Nov 11, 20259.419.459.369.409.33-0.09%1,334,152
Nov 10, 20259.429.539.299.419.34-1.67%1,563,291
Nov 7, 20259.639.819.559.579.50-0.52%1,679,988
Nov 6, 20259.389.659.359.629.552.89%2,114,972
Nov 5, 20259.409.509.329.359.28-0.32%1,706,617
Nov 4, 20259.349.409.179.389.311.85%1,834,832
Nov 3, 20259.169.259.039.219.14-3.86%2,767,983
Oct 31, 20259.319.609.319.589.51-9.88%4,778,890
Oct 30, 202510.4410.6310.3610.6310.553.43%3,017,534
Oct 29, 202510.2110.3810.1810.2810.20-0.42%769,892
Oct 28, 202510.3610.4510.2210.3210.24-0.96%1,174,753
Oct 27, 202510.3810.4810.3610.4210.34-1.14%972,240
Oct 24, 202510.6710.6710.5010.5410.46-1.40%706,834
Oct 23, 202510.8210.8310.6910.6910.61-1.47%520,834
Oct 22, 202510.7910.9210.7610.8510.771.93%985,072
Oct 21, 202510.8410.8510.5910.6510.56-2.70%768,905
Oct 20, 202511.0711.0710.9210.9410.86-1.53%722,311
Oct 17, 202511.0411.2111.0311.1111.030.70%939,633
Oct 16, 202510.9811.1110.8211.0310.950.67%669,163
Oct 15, 202510.9311.1210.8710.9610.880.37%762,556
Oct 14, 202510.9911.1110.7910.9210.841.63%806,619
Oct 13, 202510.8810.8910.7210.7510.66-1.87%640,001
Oct 10, 202510.4710.9510.4010.9510.875.24%981,005