Direxion Daily AMZN Bull 2X Shares (AMZU)
NASDAQ: AMZU · Real-Time Price · USD
27.97
+0.53 (1.93%)
At close: Feb 27, 2026, 4:00 PM EST
27.75
-0.22 (-0.77%)
After-hours: Feb 27, 2026, 7:59 PM EST
AMZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 27.12 | 28.05 | 26.73 | 27.96 | 27.96 | 1.90% | 3,340,996 |
| Feb 26, 2026 | 28.20 | 28.27 | 26.76 | 27.44 | 27.44 | -2.63% | 3,477,162 |
| Feb 25, 2026 | 28.14 | 28.43 | 27.73 | 28.18 | 28.18 | 1.99% | 2,268,201 |
| Feb 24, 2026 | 26.84 | 28.10 | 26.29 | 27.63 | 27.63 | 3.10% | 3,135,086 |
| Feb 23, 2026 | 27.51 | 27.63 | 26.23 | 26.80 | 26.80 | -4.66% | 3,704,164 |
| Feb 20, 2026 | 26.73 | 28.37 | 26.45 | 28.11 | 28.11 | 5.04% | 6,186,829 |
| Feb 19, 2026 | 26.43 | 26.96 | 26.22 | 26.76 | 26.76 | 0.15% | 2,493,360 |
| Feb 18, 2026 | 26.04 | 27.27 | 25.93 | 26.72 | 26.72 | 3.37% | 5,127,286 |
| Feb 17, 2026 | 25.06 | 25.97 | 24.54 | 25.85 | 25.85 | 2.46% | 5,259,387 |
| Feb 13, 2026 | 25.26 | 25.83 | 24.84 | 25.23 | 25.23 | -0.90% | 4,595,014 |
| Feb 12, 2026 | 26.58 | 26.58 | 24.94 | 25.46 | 25.46 | -4.43% | 5,713,089 |
| Feb 11, 2026 | 27.73 | 27.85 | 26.23 | 26.64 | 26.64 | -2.84% | 4,517,512 |
| Feb 10, 2026 | 27.90 | 28.92 | 27.28 | 27.42 | 27.42 | -1.69% | 4,751,866 |
| Feb 9, 2026 | 27.95 | 28.99 | 26.46 | 27.89 | 27.89 | -1.52% | 6,651,875 |
| Feb 6, 2026 | 26.22 | 28.63 | 25.48 | 28.32 | 28.32 | -11.14% | 15,742,652 |
| Feb 5, 2026 | 32.53 | 32.99 | 31.24 | 31.87 | 31.87 | -8.99% | 7,123,585 |
| Feb 4, 2026 | 36.79 | 36.81 | 34.66 | 35.02 | 35.02 | -4.81% | 3,037,038 |
| Feb 3, 2026 | 38.65 | 39.15 | 35.78 | 36.79 | 36.79 | -3.56% | 5,097,195 |
| Feb 2, 2026 | 36.70 | 38.95 | 36.67 | 38.15 | 38.15 | 3.08% | 2,500,611 |
| Jan 30, 2026 | 37.20 | 38.24 | 36.56 | 37.01 | 37.01 | -2.01% | 1,743,732 |
| Jan 29, 2026 | 38.09 | 38.19 | 36.24 | 37.77 | 37.77 | -1.15% | 2,771,657 |
| Jan 28, 2026 | 39.28 | 39.71 | 37.77 | 38.21 | 38.21 | -1.42% | 2,116,111 |
| Jan 27, 2026 | 37.24 | 38.80 | 36.71 | 38.76 | 38.76 | 5.18% | 1,998,954 |
| Jan 26, 2026 | 37.28 | 37.59 | 36.57 | 36.85 | 36.85 | -0.54% | 1,393,141 |
| Jan 23, 2026 | 35.76 | 37.45 | 35.69 | 37.05 | 37.05 | 3.93% | 1,916,846 |
| Jan 22, 2026 | 35.58 | 36.05 | 34.63 | 35.65 | 35.65 | 2.56% | 1,990,395 |
| Jan 21, 2026 | 34.71 | 35.02 | 33.43 | 34.76 | 34.76 | 0.23% | 2,723,486 |
| Jan 20, 2026 | 35.48 | 35.93 | 34.15 | 34.68 | 34.68 | -6.72% | 2,452,039 |
| Jan 16, 2026 | 37.15 | 37.32 | 36.37 | 37.18 | 37.18 | 0.62% | 1,257,916 |
| Jan 15, 2026 | 37.31 | 37.69 | 36.47 | 36.95 | 36.95 | 1.18% | 2,157,324 |
| Jan 14, 2026 | 37.85 | 37.85 | 36.35 | 36.52 | 36.52 | -4.80% | 2,302,958 |
| Jan 13, 2026 | 39.55 | 39.98 | 37.63 | 38.36 | 38.36 | -3.16% | 1,854,731 |
| Jan 12, 2026 | 39.71 | 40.40 | 39.46 | 39.61 | 39.61 | -0.70% | 1,402,304 |
| Jan 9, 2026 | 39.10 | 40.05 | 38.27 | 39.89 | 39.89 | 0.73% | 1,746,464 |
| Jan 8, 2026 | 38.67 | 39.63 | 38.24 | 39.60 | 39.60 | 3.86% | 1,871,714 |
| Jan 7, 2026 | 37.58 | 39.28 | 37.50 | 38.13 | 38.13 | 0.58% | 2,584,209 |
| Jan 6, 2026 | 35.27 | 38.61 | 35.22 | 37.91 | 37.91 | 6.70% | 3,862,355 |
| Jan 5, 2026 | 34.24 | 35.82 | 33.84 | 35.53 | 35.53 | 5.68% | 2,595,420 |
| Jan 2, 2026 | 35.06 | 36.32 | 33.09 | 33.62 | 33.62 | -3.81% | 3,924,454 |
| Dec 31, 2025 | 35.59 | 35.60 | 34.91 | 34.95 | 34.95 | -1.49% | 1,142,151 |
| Dec 30, 2025 | 35.13 | 35.56 | 34.78 | 35.48 | 35.48 | 0.28% | 894,631 |
| Dec 29, 2025 | 35.20 | 35.50 | 34.99 | 35.38 | 35.38 | -0.39% | 928,048 |
| Dec 26, 2025 | 35.38 | 35.66 | 35.11 | 35.52 | 35.52 | -0.03% | 883,916 |
| Dec 24, 2025 | 35.44 | 35.69 | 35.19 | 35.53 | 35.53 | 0.23% | 849,547 |
| Dec 23, 2025 | 34.50 | 35.55 | 34.43 | 35.45 | 35.45 | 2.46% | 1,538,754 |
| Dec 22, 2025 | 34.67 | 34.91 | 34.09 | 34.60 | 34.35 | 0.90% | 1,573,720 |
| Dec 19, 2025 | 34.10 | 34.82 | 33.76 | 34.29 | 34.04 | 0.47% | 1,756,598 |
| Dec 18, 2025 | 33.77 | 34.85 | 33.45 | 34.13 | 33.88 | 4.95% | 1,839,085 |
| Dec 17, 2025 | 33.47 | 33.68 | 32.51 | 32.52 | 32.29 | -1.19% | 1,565,036 |
| Dec 16, 2025 | 33.05 | 33.24 | 32.50 | 32.91 | 32.67 | -0.06% | 1,096,676 |
| Dec 15, 2025 | 34.52 | 34.52 | 32.70 | 32.93 | 32.69 | -3.20% | 1,291,869 |
| Dec 12, 2025 | 35.24 | 35.24 | 33.72 | 34.02 | 33.77 | -3.63% | 1,469,923 |
| Dec 11, 2025 | 35.49 | 35.87 | 34.85 | 35.30 | 35.04 | -1.31% | 1,197,827 |
| Dec 10, 2025 | 34.82 | 35.99 | 34.78 | 35.77 | 35.51 | -0.03% | 1,452,904 |
| Dec 9, 2025 | 35.44 | 35.99 | 34.92 | 35.78 | 34.33 | 0.70% | 821,077 |
| Dec 8, 2025 | 36.25 | 36.72 | 35.30 | 35.53 | 34.09 | -2.12% | 1,413,242 |
| Dec 5, 2025 | 36.58 | 36.87 | 36.02 | 36.30 | 34.83 | 0.17% | 1,692,434 |
| Dec 4, 2025 | 37.39 | 37.63 | 35.50 | 36.24 | 34.77 | -2.84% | 3,007,572 |
| Dec 3, 2025 | 37.61 | 37.61 | 36.75 | 37.30 | 35.79 | -1.71% | 2,025,206 |
| Dec 2, 2025 | 38.10 | 39.45 | 37.70 | 37.95 | 36.41 | 0.37% | 2,441,483 |
| Dec 1, 2025 | 37.59 | 38.42 | 37.29 | 37.81 | 36.28 | 0.51% | 1,872,378 |
| Nov 28, 2025 | 37.01 | 37.62 | 36.66 | 37.62 | 36.09 | 3.47% | 1,101,671 |
| Nov 26, 2025 | 36.86 | 37.17 | 36.24 | 36.36 | 34.88 | -0.30% | 1,977,402 |
| Nov 25, 2025 | 35.57 | 36.81 | 34.71 | 36.47 | 34.99 | 3.05% | 1,942,162 |
| Nov 24, 2025 | 34.33 | 35.76 | 34.27 | 35.39 | 33.95 | 4.80% | 2,171,584 |
| Nov 21, 2025 | 32.52 | 34.24 | 32.13 | 33.77 | 32.40 | 3.18% | 2,377,597 |
| Nov 20, 2025 | 35.83 | 35.93 | 32.66 | 32.73 | 31.40 | -5.02% | 2,281,419 |
| Nov 19, 2025 | 34.80 | 34.80 | 33.21 | 34.46 | 33.06 | -0.03% | 3,106,061 |
| Nov 18, 2025 | 36.24 | 36.93 | 34.42 | 34.47 | 33.07 | -8.79% | 3,375,044 |
| Nov 17, 2025 | 37.83 | 38.35 | 36.62 | 37.79 | 36.26 | -1.67% | 3,032,947 |
| Nov 14, 2025 | 38.60 | 39.75 | 37.88 | 38.43 | 36.87 | -2.54% | 1,491,968 |
| Nov 13, 2025 | 41.31 | 41.49 | 39.11 | 39.43 | 37.83 | -5.44% | 1,406,466 |
| Nov 12, 2025 | 43.72 | 43.83 | 41.54 | 41.70 | 40.01 | -3.89% | 1,177,782 |
| Nov 11, 2025 | 43.16 | 43.63 | 42.79 | 43.39 | 41.63 | 0.56% | 786,897 |
| Nov 10, 2025 | 43.16 | 44.30 | 42.23 | 43.15 | 41.40 | 3.20% | 1,507,963 |
| Nov 7, 2025 | 41.27 | 41.97 | 39.82 | 41.81 | 40.11 | 1.01% | 1,981,953 |
| Nov 6, 2025 | 43.51 | 43.97 | 41.11 | 41.39 | 39.71 | -5.74% | 2,059,257 |
| Nov 5, 2025 | 43.46 | 44.20 | 42.49 | 43.91 | 42.13 | 0.64% | 2,203,974 |
| Nov 4, 2025 | 43.97 | 45.80 | 43.39 | 43.63 | 41.86 | -3.73% | 2,351,515 |
| Nov 3, 2025 | 45.78 | 46.88 | 44.96 | 45.32 | 43.48 | 7.83% | 6,210,321 |
| Oct 31, 2025 | 43.85 | 43.93 | 41.92 | 42.03 | 40.32 | 19.27% | 11,466,276 |
| Oct 30, 2025 | 36.51 | 37.06 | 35.23 | 35.24 | 33.81 | -6.55% | 10,231,539 |
| Oct 29, 2025 | 38.13 | 38.51 | 36.88 | 37.71 | 36.18 | 0.91% | 4,521,098 |
| Oct 28, 2025 | 37.02 | 38.07 | 36.39 | 37.37 | 35.85 | 2.02% | 3,868,216 |
| Oct 27, 2025 | 36.80 | 37.08 | 36.18 | 36.63 | 35.14 | 2.46% | 3,264,144 |
| Oct 24, 2025 | 35.04 | 36.13 | 35.03 | 35.75 | 34.30 | 2.73% | 2,852,005 |
| Oct 23, 2025 | 34.10 | 34.86 | 33.92 | 34.80 | 33.39 | 2.78% | 2,088,390 |
| Oct 22, 2025 | 34.28 | 34.50 | 33.40 | 33.86 | 32.49 | -3.64% | 3,149,893 |
| Oct 21, 2025 | 34.02 | 35.54 | 33.91 | 35.14 | 33.71 | 5.05% | 3,847,573 |
| Oct 20, 2025 | 32.69 | 33.51 | 32.58 | 33.45 | 32.09 | 3.21% | 2,430,746 |
| Oct 17, 2025 | 32.90 | 32.95 | 31.81 | 32.41 | 31.09 | -1.46% | 2,618,231 |
| Oct 16, 2025 | 33.22 | 34.16 | 32.39 | 32.89 | 31.55 | -1.05% | 2,782,807 |
| Oct 15, 2025 | 33.50 | 33.88 | 32.35 | 33.24 | 31.89 | -0.84% | 3,003,845 |
| Oct 14, 2025 | 33.27 | 34.42 | 32.31 | 33.52 | 32.16 | -3.26% | 2,937,913 |
| Oct 13, 2025 | 33.90 | 34.85 | 33.76 | 34.65 | 33.24 | 3.34% | 1,951,733 |
| Oct 10, 2025 | 36.73 | 37.41 | 33.50 | 33.53 | 32.17 | -9.99% | 6,018,936 |
| Oct 9, 2025 | 36.40 | 37.41 | 35.37 | 37.25 | 35.74 | 2.14% | 4,504,379 |
| Oct 8, 2025 | 35.73 | 36.97 | 35.20 | 36.47 | 34.99 | 2.99% | 5,662,503 |
| Oct 7, 2025 | 35.12 | 35.75 | 34.94 | 35.41 | 33.97 | 0.83% | 2,566,075 |
| Oct 6, 2025 | 35.14 | 35.40 | 33.61 | 35.12 | 33.69 | 1.18% | 4,580,441 |