Skip to main content
Direxion Daily AMZN Bear 1X ETF (AMZD)
NASDAQ: AMZD · Real-Time Price · USD
9.79
-0.15 (-1.51%)
At close: Jun 26, 2026, 4:00 PM EDT
9.72
-0.07 (-0.72%)
After-hours: Jun 26, 2026, 6:46 PM EDT

AMZD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.939.979.689.799.79-1.51%21,259,611
Jun 25, 20269.749.999.719.949.943.22%19,383,871
Jun 24, 20269.669.689.309.639.63-19,433,000
Jun 23, 20269.719.729.529.639.63-0.49%12,312,107
Jun 22, 20269.479.789.419.749.684.62%16,341,607
Jun 18, 20269.489.649.269.319.25-2.85%16,189,474
Jun 17, 20269.299.629.279.589.523.49%14,739,234
Jun 16, 20269.199.289.139.269.200.01%11,915,228
Jun 15, 20269.299.309.189.269.20-3.04%18,775,484
Jun 12, 20269.389.749.389.559.491.27%16,490,460
Jun 11, 20269.589.699.419.439.37-1.46%20,226,650
Jun 10, 20269.379.599.359.579.512.55%18,952,294
Jun 9, 20269.219.489.119.339.270.34%22,020,740
Jun 8, 20269.249.379.149.309.240.43%14,446,951
Jun 5, 20268.999.278.919.269.203.18%19,395,742
Jun 4, 20269.019.058.918.988.92-1.59%12,290,892
Jun 3, 20268.969.208.889.129.062.47%13,098,209
Jun 2, 20268.878.978.738.908.841.89%8,641,292
Jun 1, 20268.588.758.578.748.683.62%13,225,969
May 29, 20268.428.478.328.438.381.20%14,397,342
May 28, 20268.408.548.338.338.28-0.89%8,645,151
May 27, 20268.588.608.398.418.35-2.38%14,609,904
May 26, 20268.548.728.498.618.550.47%7,998,047
May 22, 20268.518.588.488.578.520.82%9,375,576
May 21, 20268.668.738.488.508.45-1.33%10,866,905
May 20, 20268.788.808.608.628.56-2.10%12,122,972
May 19, 20268.728.948.728.808.741.96%18,054,485
May 18, 20268.668.708.498.638.58-0.22%17,709,200
May 15, 20268.708.758.658.658.591.17%10,210,805
May 14, 20268.498.568.448.558.501.06%9,833,658
May 13, 20268.658.688.448.468.41-1.63%13,380,162
May 12, 20268.588.698.548.608.541.30%11,822,803
May 11, 20268.448.508.348.498.441.43%9,054,408
May 8, 20268.418.468.348.378.32-0.48%7,856,881
May 7, 20268.308.448.268.418.361.45%13,157,434
May 6, 20268.378.398.228.298.24-0.60%12,208,157
May 5, 20268.278.388.208.348.29-0.60%10,368,000
May 4, 20268.498.498.268.398.34-1.41%19,046,070
May 1, 20268.608.688.358.518.46-1.05%14,979,652
Apr 30, 20268.358.908.318.608.54-0.81%20,909,386
Apr 29, 20268.848.858.588.678.61-1.25%16,311,989
Apr 28, 20268.858.898.758.788.720.57%9,712,998
Apr 27, 20268.658.768.648.738.671.16%5,948,336
Apr 24, 20268.808.868.638.638.57-3.47%10,398,967
Apr 23, 20268.949.028.828.948.880.11%8,890,870
Apr 22, 20269.059.118.928.938.87-2.19%10,498,877
Apr 21, 20268.959.168.949.139.07-0.65%13,066,934
Apr 20, 20269.169.299.139.199.130.79%12,600,057
Apr 17, 20268.949.138.919.129.06-0.13%9,536,568
Apr 16, 20269.169.349.139.139.07-0.54%8,580,772
Apr 15, 20269.139.239.129.189.120.22%6,314,909
Apr 14, 20269.439.439.049.169.10-3.78%10,503,327
Apr 13, 20269.629.689.529.529.46-0.52%7,522,012
Apr 10, 20269.689.689.509.579.51-2.05%12,237,441
Apr 9, 202610.1610.269.779.779.71-5.51%17,447,216
Apr 8, 202610.2010.4310.1210.3410.27-3.54%8,666,691
Apr 7, 202610.8510.9610.7210.7210.65-0.52%15,758,549
Apr 6, 202610.9310.9310.7710.7810.71-1.50%8,764,547
Apr 2, 202611.1011.1810.8110.9410.870.55%12,926,132
Apr 1, 202610.8811.0010.7310.8810.81-1.09%11,215,192
Mar 31, 202611.2011.2310.8911.0010.93-3.65%17,051,195
Mar 30, 202611.4311.4711.2611.4211.34-0.81%10,233,684
Mar 27, 202611.1111.5211.1111.5111.444.07%10,127,176
Mar 26, 202610.9111.0810.8011.0610.991.84%14,427,522
Mar 25, 202610.8510.9410.7810.8610.79-2.07%12,631,633
Mar 24, 202611.0311.1110.9811.0911.021.41%10,229,518
Mar 23, 202611.0111.0110.8410.9910.87-2.35%17,302,676
Mar 20, 202611.1411.3011.1411.2611.131.82%9,538,801
Mar 19, 202611.1511.2011.0411.0510.930.58%12,533,494
Mar 18, 202610.8011.0510.7410.9910.872.52%9,339,842
Mar 17, 202610.8810.8810.7110.7210.60-1.71%8,758,991
Mar 16, 202611.0911.1310.8610.9110.78-1.87%8,982,171
Mar 13, 202611.0011.1910.9711.1210.990.83%15,068,131
Mar 12, 202610.9911.0810.9111.0210.901.55%9,183,759
Mar 11, 202610.6810.9210.6510.8610.730.77%7,657,523
Mar 10, 202610.7610.8610.7010.7710.65-0.44%7,341,001
Mar 9, 202610.9211.1410.7910.8210.70-15,376,910
Mar 6, 202610.7410.8610.6310.8210.702.56%12,215,374
Mar 5, 202610.6810.7110.4710.5510.43-0.85%15,336,356
Mar 4, 202610.9811.0010.6010.6410.52-3.97%17,243,197
Mar 3, 202611.3711.4011.0511.0810.95-8,984,161
Mar 2, 202611.3111.3511.0211.0810.950.78%10,011,940
Feb 27, 202611.1811.2410.9910.9910.87-1.00%9,762,785
Feb 26, 202610.9611.2410.9511.1110.981.30%6,242,190
Feb 25, 202610.9511.0410.9110.9610.84-0.88%5,247,388
Feb 24, 202611.2511.3610.9711.0610.94-1.60%5,857,518
Feb 23, 202611.1111.3511.0811.2411.112.30%5,851,134
Feb 20, 202611.3111.3410.9410.9910.86-2.51%8,445,713
Feb 19, 202611.3411.3911.2311.2711.14-0.09%5,872,206
Feb 18, 202611.4611.4611.1611.2811.15-1.77%6,418,042
Feb 17, 202611.6511.7711.4511.4811.35-1.14%9,439,725
Feb 13, 202611.6111.7111.4811.6211.480.39%12,698,209
Feb 12, 202611.3511.6811.3411.5711.442.34%13,506,901
Feb 11, 202611.0911.4011.0811.3111.181.39%8,932,400
Feb 10, 202611.1011.1810.8611.1511.020.81%9,003,432
Feb 9, 202611.0511.3510.8611.0610.940.64%17,698,857
Feb 6, 202611.3311.4510.9310.9910.875.76%14,823,136
Feb 5, 202610.3210.5010.2410.3910.274.43%13,089,075
Feb 4, 20269.7310.019.739.959.842.40%10,096,191
Feb 3, 20269.469.859.439.729.611.78%12,246,940