Skip to main content
Direxion Daily AMZN Bear 1X ETF (AMZD)
NASDAQ: AMZD · Real-Time Price · USD
8.78
+0.05 (0.57%)
At close: Apr 28, 2026, 4:00 PM EDT
8.78
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:45 PM EDT

AMZD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.858.898.758.788.780.57%9,704,052
Apr 27, 20268.658.768.648.738.731.16%5,915,193
Apr 24, 20268.808.868.638.638.63-3.47%10,396,185
Apr 23, 20268.949.028.828.948.940.11%8,890,870
Apr 22, 20269.059.118.928.938.93-2.19%10,498,877
Apr 21, 20268.959.168.949.139.13-0.65%13,066,934
Apr 20, 20269.169.299.139.199.190.79%12,600,057
Apr 17, 20268.949.138.919.129.12-0.13%9,536,568
Apr 16, 20269.169.349.139.139.13-0.54%8,580,772
Apr 15, 20269.139.239.129.189.180.22%6,314,909
Apr 14, 20269.439.439.049.169.16-3.78%10,503,327
Apr 13, 20269.629.689.529.529.52-0.52%7,522,012
Apr 10, 20269.689.689.509.579.57-2.05%12,237,441
Apr 9, 202610.1610.269.779.779.77-5.51%17,447,216
Apr 8, 202610.2010.4310.1210.3410.34-3.54%8,666,691
Apr 7, 202610.8510.9610.7210.7210.72-0.52%15,758,549
Apr 6, 202610.9310.9310.7710.7810.78-1.50%8,764,547
Apr 2, 202611.1011.1810.8110.9410.940.55%12,926,132
Apr 1, 202610.8811.0010.7310.8810.88-1.09%11,215,192
Mar 31, 202611.2011.2310.8911.0011.00-3.64%17,051,195
Mar 30, 202611.4311.4711.2611.4211.42-0.82%10,233,684
Mar 27, 202611.1111.5211.1111.5111.514.07%10,127,176
Mar 26, 202610.9111.0810.8011.0611.061.84%14,427,522
Mar 25, 202610.8510.9410.7810.8610.86-2.07%12,631,633
Mar 24, 202611.0311.1110.9811.0911.090.91%10,229,518
Mar 23, 202611.0111.0110.8410.9910.94-2.35%17,302,676
Mar 20, 202611.1411.3011.1411.2611.201.82%9,538,801
Mar 19, 202611.1511.2011.0411.0511.000.58%12,533,494
Mar 18, 202610.8011.0510.7410.9910.942.52%9,339,842
Mar 17, 202610.8810.8810.7110.7210.67-1.71%8,758,991
Mar 16, 202611.0911.1310.8610.9110.85-1.87%8,982,171
Mar 13, 202611.0011.1910.9711.1211.060.83%15,068,131
Mar 12, 202610.9911.0810.9111.0210.971.56%9,183,759
Mar 11, 202610.6810.9210.6510.8610.800.77%7,657,523
Mar 10, 202610.7610.8610.7010.7710.72-0.44%7,341,001
Mar 9, 202610.9211.1410.7910.8210.77-15,376,910
Mar 6, 202610.7410.8610.6310.8210.772.56%12,215,374
Mar 5, 202610.6810.7110.4710.5510.50-0.85%15,336,356
Mar 4, 202610.9811.0010.6010.6410.59-3.97%17,243,197
Mar 3, 202611.3711.4011.0511.0811.03-8,984,161
Mar 2, 202611.3111.3511.0211.0811.030.78%10,011,940
Feb 27, 202611.1811.2410.9910.9910.94-1.00%9,762,785
Feb 26, 202610.9611.2410.9511.1111.051.30%6,242,190
Feb 25, 202610.9511.0410.9110.9610.91-0.88%5,247,388
Feb 24, 202611.2511.3610.9711.0611.01-1.60%5,857,518
Feb 23, 202611.1111.3511.0811.2411.182.30%5,851,134
Feb 20, 202611.3111.3410.9410.9910.93-2.51%8,445,713
Feb 19, 202611.3411.3911.2311.2711.21-0.09%5,872,206
Feb 18, 202611.4611.4611.1611.2811.22-1.77%6,418,042
Feb 17, 202611.6511.7711.4511.4811.43-1.14%9,439,725
Feb 13, 202611.6111.7111.4811.6211.560.39%12,698,209
Feb 12, 202611.3511.6811.3411.5711.512.34%13,506,901
Feb 11, 202611.0911.4011.0811.3111.251.39%8,932,400
Feb 10, 202611.1011.1810.8611.1511.100.81%9,003,432
Feb 9, 202611.0511.3510.8611.0611.010.64%17,698,857
Feb 6, 202611.3311.4510.9310.9910.945.75%14,823,136
Feb 5, 202610.3210.5010.2410.3910.344.43%13,089,075
Feb 4, 20269.7310.019.739.959.902.41%10,096,191
Feb 3, 20269.469.859.439.729.671.78%12,246,940
Feb 2, 20269.749.749.449.559.50-1.68%7,470,176
Jan 30, 20269.709.769.559.719.661.20%9,751,342
Jan 29, 20269.569.809.559.609.550.58%12,596,391
Jan 28, 20269.419.609.379.549.490.69%9,737,618
Jan 27, 20269.689.759.489.489.43-2.61%8,266,083
Jan 26, 20269.669.779.649.739.680.35%5,095,270
Jan 23, 20269.889.899.649.709.65-2.12%5,648,717
Jan 22, 20269.9210.059.849.919.86-1.20%4,518,968
Jan 21, 202610.0410.229.9910.039.98-0.05%7,799,362
Jan 20, 20269.9410.119.8810.039.983.19%4,957,029
Jan 16, 20269.729.829.699.729.67-0.31%3,564,117
Jan 15, 20269.709.819.649.759.70-0.52%7,222,100
Jan 14, 20269.649.829.649.809.752.37%9,947,894
Jan 13, 20269.439.669.389.579.531.61%9,037,858
Jan 12, 20269.409.449.339.429.380.45%5,230,467
Jan 9, 20269.499.589.379.389.33-0.32%5,279,816
Jan 8, 20269.549.609.419.419.36-2.08%4,130,961
Jan 7, 20269.689.699.459.619.56-0.21%6,906,524
Jan 6, 202610.0010.009.549.639.58-3.41%8,242,594
Jan 5, 202610.1510.229.929.979.92-2.87%6,541,427
Jan 2, 202610.0410.349.8710.2710.212.04%4,686,225
Dec 31, 20259.9810.079.9810.0610.010.83%1,219,284
Dec 30, 202510.0510.089.979.989.93-0.28%1,716,601
Dec 29, 202510.0210.069.9910.019.960.15%1,057,274
Dec 26, 202510.0110.039.979.999.940.10%895,555
Dec 24, 202510.0010.039.969.989.93-0.10%822,172
Dec 23, 202510.1410.149.999.999.94-2.35%856,748
Dec 22, 202510.2310.3110.1910.2310.10-0.39%1,858,048
Dec 19, 202510.3110.3610.2110.2710.14-0.29%2,493,959
Dec 18, 202510.3510.4210.1910.3010.17-2.51%4,331,925
Dec 17, 202510.4010.5710.3810.5710.430.52%4,322,325
Dec 16, 202510.4810.5610.4510.5110.380.10%8,281,014
Dec 15, 202510.2610.5310.2610.5010.371.60%8,342,685
Dec 12, 202510.1810.3710.1610.3410.211.82%3,468,563
Dec 11, 202510.1210.2210.0610.1510.020.74%2,182,163
Dec 10, 202510.2210.2210.0610.089.95-1.76%1,871,038
Dec 9, 202510.3010.3810.2210.2610.13-0.34%1,155,389
Dec 8, 202510.1910.3210.1310.2910.161.08%1,421,975
Dec 5, 202510.1510.2210.1010.1810.05-0.15%2,152,016
Dec 4, 202510.0410.2910.0210.2010.071.44%1,859,880
Dec 3, 202510.0110.1210.0110.059.920.90%1,846,854