Direxion Daily AMZN Bull 2X Shares (AMZU)
NASDAQ: AMZU · Real-Time Price · USD
36.30
+0.06 (0.17%)
At close: Dec 5, 2025, 4:00 PM EST
36.38
+0.08 (0.22%)
After-hours: Dec 5, 2025, 7:59 PM EST
AMZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.58 | 36.87 | 36.02 | 36.30 | 36.30 | 0.17% | 1,663,982 |
| Dec 4, 2025 | 37.39 | 37.63 | 35.50 | 36.24 | 36.24 | -2.84% | 2,929,921 |
| Dec 3, 2025 | 37.61 | 37.61 | 36.75 | 37.30 | 37.30 | -1.71% | 2,000,900 |
| Dec 2, 2025 | 38.10 | 39.45 | 37.70 | 37.95 | 37.95 | 0.37% | 2,423,232 |
| Dec 1, 2025 | 37.59 | 38.42 | 37.29 | 37.81 | 37.81 | 0.51% | 1,838,738 |
| Nov 28, 2025 | 37.01 | 37.62 | 36.66 | 37.62 | 37.62 | 3.47% | 1,101,671 |
| Nov 26, 2025 | 36.86 | 37.17 | 36.24 | 36.36 | 36.36 | -0.30% | 1,977,402 |
| Nov 25, 2025 | 35.57 | 36.81 | 34.71 | 36.47 | 36.47 | 3.05% | 1,942,162 |
| Nov 24, 2025 | 34.33 | 35.76 | 34.27 | 35.39 | 35.39 | 4.80% | 2,171,584 |
| Nov 21, 2025 | 32.52 | 34.24 | 32.13 | 33.77 | 33.77 | 3.18% | 2,377,597 |
| Nov 20, 2025 | 35.83 | 35.93 | 32.66 | 32.73 | 32.73 | -5.02% | 2,281,419 |
| Nov 19, 2025 | 34.80 | 34.80 | 33.21 | 34.46 | 34.46 | -0.03% | 3,106,061 |
| Nov 18, 2025 | 36.24 | 36.93 | 34.42 | 34.47 | 34.47 | -8.79% | 3,375,044 |
| Nov 17, 2025 | 37.83 | 38.35 | 36.62 | 37.79 | 37.79 | -1.67% | 3,032,947 |
| Nov 14, 2025 | 38.60 | 39.75 | 37.88 | 38.43 | 38.43 | -2.54% | 1,491,968 |
| Nov 13, 2025 | 41.31 | 41.49 | 39.11 | 39.43 | 39.43 | -5.44% | 1,406,466 |
| Nov 12, 2025 | 43.72 | 43.83 | 41.54 | 41.70 | 41.70 | -3.89% | 1,177,782 |
| Nov 11, 2025 | 43.16 | 43.63 | 42.79 | 43.39 | 43.39 | 0.56% | 786,897 |
| Nov 10, 2025 | 43.16 | 44.30 | 42.23 | 43.15 | 43.15 | 3.20% | 1,507,963 |
| Nov 7, 2025 | 41.27 | 41.97 | 39.82 | 41.81 | 41.81 | 1.01% | 1,981,953 |
| Nov 6, 2025 | 43.51 | 43.97 | 41.11 | 41.39 | 41.39 | -5.74% | 2,059,257 |
| Nov 5, 2025 | 43.46 | 44.20 | 42.49 | 43.91 | 43.91 | 0.64% | 2,203,974 |
| Nov 4, 2025 | 43.97 | 45.80 | 43.39 | 43.63 | 43.63 | -3.73% | 2,351,515 |
| Nov 3, 2025 | 45.78 | 46.88 | 44.96 | 45.32 | 45.32 | 7.83% | 6,210,321 |
| Oct 31, 2025 | 43.85 | 43.93 | 41.92 | 42.03 | 42.03 | 19.27% | 11,466,276 |
| Oct 30, 2025 | 36.51 | 37.06 | 35.23 | 35.24 | 35.24 | -6.55% | 10,231,539 |
| Oct 29, 2025 | 38.13 | 38.51 | 36.88 | 37.71 | 37.71 | 0.91% | 4,521,098 |
| Oct 28, 2025 | 37.02 | 38.07 | 36.39 | 37.37 | 37.37 | 2.02% | 3,868,216 |
| Oct 27, 2025 | 36.80 | 37.08 | 36.18 | 36.63 | 36.63 | 2.46% | 3,264,144 |
| Oct 24, 2025 | 35.04 | 36.13 | 35.03 | 35.75 | 35.75 | 2.73% | 2,852,005 |
| Oct 23, 2025 | 34.10 | 34.86 | 33.92 | 34.80 | 34.80 | 2.78% | 2,088,390 |
| Oct 22, 2025 | 34.28 | 34.50 | 33.40 | 33.86 | 33.86 | -3.64% | 3,149,893 |
| Oct 21, 2025 | 34.02 | 35.54 | 33.91 | 35.14 | 35.14 | 5.05% | 3,847,573 |
| Oct 20, 2025 | 32.69 | 33.51 | 32.58 | 33.45 | 33.45 | 3.21% | 2,430,746 |
| Oct 17, 2025 | 32.90 | 32.95 | 31.81 | 32.41 | 32.41 | -1.46% | 2,618,231 |
| Oct 16, 2025 | 33.22 | 34.16 | 32.39 | 32.89 | 32.89 | -1.05% | 2,782,807 |
| Oct 15, 2025 | 33.50 | 33.88 | 32.35 | 33.24 | 33.24 | -0.84% | 3,003,845 |
| Oct 14, 2025 | 33.27 | 34.42 | 32.31 | 33.52 | 33.52 | -3.26% | 2,937,913 |
| Oct 13, 2025 | 33.90 | 34.85 | 33.76 | 34.65 | 34.65 | 3.34% | 1,951,733 |
| Oct 10, 2025 | 36.73 | 37.41 | 33.50 | 33.53 | 33.53 | -9.99% | 6,018,936 |
| Oct 9, 2025 | 36.40 | 37.41 | 35.37 | 37.25 | 37.25 | 2.14% | 4,504,379 |
| Oct 8, 2025 | 35.73 | 36.97 | 35.20 | 36.47 | 36.47 | 2.99% | 5,662,503 |
| Oct 7, 2025 | 35.12 | 35.75 | 34.94 | 35.41 | 35.41 | 0.83% | 2,566,075 |
| Oct 6, 2025 | 35.14 | 35.40 | 33.61 | 35.12 | 35.12 | 1.18% | 4,580,441 |
| Oct 3, 2025 | 35.90 | 36.19 | 34.66 | 34.71 | 34.71 | -2.66% | 3,110,667 |
| Oct 2, 2025 | 35.25 | 35.79 | 34.56 | 35.66 | 35.66 | 1.57% | 3,347,517 |
| Oct 1, 2025 | 34.09 | 35.59 | 33.86 | 35.11 | 35.11 | 0.95% | 2,522,495 |
| Sep 30, 2025 | 35.55 | 35.60 | 34.25 | 34.78 | 34.78 | -2.41% | 2,600,182 |
| Sep 29, 2025 | 35.02 | 35.71 | 34.75 | 35.64 | 35.64 | 2.12% | 2,830,207 |
| Sep 26, 2025 | 34.65 | 35.28 | 34.37 | 34.90 | 34.90 | 1.42% | 3,075,941 |
| Sep 25, 2025 | 35.00 | 35.20 | 33.87 | 34.41 | 34.41 | -1.88% | 3,806,648 |
| Sep 24, 2025 | 36.29 | 36.43 | 34.83 | 35.07 | 35.07 | -0.51% | 3,503,448 |
| Sep 23, 2025 | 37.56 | 37.58 | 35.05 | 35.25 | 35.25 | -6.67% | 4,498,440 |
| Sep 22, 2025 | 38.75 | 38.80 | 37.73 | 37.77 | 37.55 | -3.48% | 2,101,086 |
| Sep 19, 2025 | 39.40 | 39.97 | 38.77 | 39.13 | 38.90 | 0.28% | 1,525,634 |
| Sep 18, 2025 | 39.42 | 39.76 | 38.22 | 39.02 | 38.79 | -0.41% | 1,684,315 |
| Sep 17, 2025 | 39.84 | 40.01 | 38.18 | 39.18 | 38.95 | -2.05% | 1,698,964 |
| Sep 16, 2025 | 39.65 | 40.62 | 39.41 | 40.00 | 39.77 | 2.22% | 1,650,449 |
| Sep 15, 2025 | 38.84 | 39.90 | 38.78 | 39.13 | 38.90 | 2.81% | 2,268,205 |
| Sep 12, 2025 | 38.80 | 38.93 | 37.45 | 38.06 | 37.84 | -1.65% | 2,407,967 |
| Sep 11, 2025 | 39.16 | 39.24 | 38.50 | 38.70 | 38.47 | -0.44% | 1,861,068 |
| Sep 10, 2025 | 41.42 | 41.42 | 38.43 | 38.87 | 38.64 | -6.58% | 3,457,111 |
| Sep 9, 2025 | 40.91 | 41.81 | 40.53 | 41.61 | 41.37 | 1.96% | 1,443,776 |
| Sep 8, 2025 | 40.60 | 41.40 | 40.10 | 40.81 | 40.57 | 3.03% | 922,050 |
| Sep 5, 2025 | 40.60 | 40.86 | 39.48 | 39.61 | 39.38 | -2.85% | 881,539 |
| Sep 4, 2025 | 39.39 | 40.81 | 39.22 | 40.77 | 40.53 | 8.49% | 2,165,663 |
| Sep 3, 2025 | 37.37 | 37.97 | 37.05 | 37.58 | 37.36 | 0.48% | 640,142 |
| Sep 2, 2025 | 36.86 | 37.61 | 36.24 | 37.40 | 37.18 | -3.26% | 923,697 |
| Aug 29, 2025 | 39.44 | 39.58 | 38.35 | 38.66 | 38.43 | -2.25% | 549,013 |
| Aug 28, 2025 | 38.83 | 39.93 | 38.36 | 39.55 | 39.32 | 2.22% | 1,055,699 |
| Aug 27, 2025 | 38.73 | 38.98 | 38.30 | 38.69 | 38.46 | 0.26% | 957,354 |
| Aug 26, 2025 | 38.15 | 38.64 | 37.72 | 38.59 | 38.36 | 0.60% | 442,752 |
| Aug 25, 2025 | 38.18 | 38.93 | 38.18 | 38.36 | 38.13 | -0.83% | 891,831 |
| Aug 22, 2025 | 36.70 | 38.76 | 36.07 | 38.68 | 38.45 | 6.15% | 1,523,055 |
| Aug 21, 2025 | 36.67 | 36.70 | 35.99 | 36.44 | 36.23 | -1.73% | 1,242,221 |
| Aug 20, 2025 | 38.19 | 38.19 | 36.10 | 37.08 | 36.86 | -3.66% | 1,721,204 |
| Aug 19, 2025 | 39.24 | 39.32 | 38.20 | 38.49 | 38.26 | -3.05% | 944,723 |
| Aug 18, 2025 | 39.24 | 39.85 | 38.64 | 39.70 | 39.47 | 0.38% | 790,330 |
| Aug 15, 2025 | 40.11 | 40.60 | 39.14 | 39.55 | 39.32 | 0.03% | 1,351,222 |
| Aug 14, 2025 | 38.34 | 40.30 | 38.34 | 39.54 | 39.31 | 5.64% | 3,151,834 |
| Aug 13, 2025 | 36.70 | 37.57 | 36.67 | 37.43 | 37.21 | 2.72% | 1,515,007 |
| Aug 12, 2025 | 36.67 | 37.11 | 35.68 | 36.44 | 36.23 | 0.11% | 1,571,596 |
| Aug 11, 2025 | 36.66 | 36.97 | 36.11 | 36.40 | 36.19 | -1.33% | 1,821,428 |
| Aug 8, 2025 | 37.06 | 37.26 | 36.61 | 36.89 | 36.67 | -0.43% | 1,349,827 |
| Aug 7, 2025 | 36.43 | 38.06 | 36.30 | 37.05 | 36.83 | 0.71% | 2,257,021 |
| Aug 6, 2025 | 34.30 | 36.85 | 34.08 | 36.79 | 36.57 | 7.92% | 2,804,780 |
| Aug 5, 2025 | 33.88 | 34.88 | 33.82 | 34.09 | 33.89 | 1.88% | 3,130,068 |
| Aug 4, 2025 | 35.26 | 35.34 | 33.37 | 33.46 | 33.26 | -2.96% | 3,565,252 |
| Aug 1, 2025 | 35.13 | 36.45 | 33.76 | 34.48 | 34.28 | -16.57% | 7,082,837 |
| Jul 31, 2025 | 41.91 | 42.14 | 40.39 | 41.33 | 41.09 | 3.40% | 7,844,893 |
| Jul 30, 2025 | 40.34 | 40.50 | 39.62 | 39.97 | 39.74 | -0.77% | 1,082,817 |
| Jul 29, 2025 | 41.27 | 41.54 | 40.01 | 40.28 | 40.04 | -1.47% | 845,671 |
| Jul 28, 2025 | 41.07 | 41.39 | 40.71 | 40.88 | 40.64 | 1.14% | 768,725 |
| Jul 25, 2025 | 40.70 | 40.78 | 40.33 | 40.42 | 40.18 | -0.69% | 933,744 |
| Jul 24, 2025 | 39.68 | 41.35 | 39.47 | 40.70 | 40.46 | 3.35% | 1,605,758 |
| Jul 23, 2025 | 39.43 | 39.54 | 38.96 | 39.38 | 39.15 | 0.66% | 924,074 |
| Jul 22, 2025 | 39.77 | 40.01 | 38.73 | 39.12 | 38.89 | -1.63% | 905,418 |
| Jul 21, 2025 | 38.65 | 39.88 | 38.56 | 39.77 | 39.54 | 2.84% | 1,030,052 |
| Jul 18, 2025 | 38.19 | 38.74 | 37.61 | 38.67 | 38.44 | 1.87% | 1,002,961 |
| Jul 17, 2025 | 37.78 | 38.14 | 37.49 | 37.96 | 37.74 | 0.61% | 893,792 |