Direxion Daily AMZN Bull 2X ETF (AMZU)
NASDAQ: AMZU · Real-Time Price · USD
41.13
-0.42 (-1.01%)
At close: Apr 28, 2026, 4:00 PM EDT
41.05
-0.08 (-0.19%)
After-hours: Apr 28, 2026, 4:15 PM EDT
AMZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.66 | 41.51 | 40.13 | 40.91 | - | -1.54% | 2,104,073 |
| Apr 27, 2026 | 42.38 | 42.58 | 41.32 | 41.55 | 41.55 | -2.19% | 3,003,037 |
| Apr 24, 2026 | 41.14 | 42.61 | 40.55 | 42.48 | 42.48 | 6.84% | 3,825,065 |
| Apr 23, 2026 | 39.85 | 40.91 | 39.13 | 39.76 | 39.76 | -0.18% | 3,518,551 |
| Apr 22, 2026 | 39.05 | 40.03 | 38.33 | 39.83 | 39.83 | 4.24% | 2,585,221 |
| Apr 21, 2026 | 39.75 | 39.78 | 37.97 | 38.21 | 38.21 | 1.30% | 4,050,384 |
| Apr 20, 2026 | 38.02 | 38.26 | 36.82 | 37.72 | 37.72 | -1.75% | 2,046,605 |
| Apr 17, 2026 | 39.80 | 40.12 | 38.29 | 38.39 | 38.39 | 0.58% | 3,457,949 |
| Apr 16, 2026 | 37.90 | 38.27 | 36.52 | 38.17 | 38.17 | 1.01% | 2,778,509 |
| Apr 15, 2026 | 38.16 | 38.44 | 37.44 | 37.79 | 37.79 | -0.55% | 2,801,030 |
| Apr 14, 2026 | 35.87 | 38.92 | 35.87 | 38.00 | 38.00 | 7.68% | 3,709,307 |
| Apr 13, 2026 | 34.61 | 35.35 | 34.14 | 35.29 | 35.29 | 1.18% | 2,969,842 |
| Apr 10, 2026 | 34.04 | 35.48 | 34.00 | 34.88 | 34.88 | 4.03% | 3,280,569 |
| Apr 9, 2026 | 31.26 | 33.60 | 30.75 | 33.53 | 33.53 | 11.10% | 4,054,370 |
| Apr 8, 2026 | 30.94 | 31.37 | 29.76 | 30.18 | 30.18 | 6.95% | 2,087,462 |
| Apr 7, 2026 | 27.60 | 28.26 | 27.00 | 28.22 | 28.22 | 0.89% | 1,424,429 |
| Apr 6, 2026 | 27.19 | 28.00 | 27.14 | 27.97 | 27.97 | 2.83% | 1,100,575 |
| Apr 2, 2026 | 26.36 | 27.82 | 25.93 | 27.20 | 27.20 | -0.87% | 2,015,972 |
| Apr 1, 2026 | 27.38 | 28.21 | 26.83 | 27.44 | 27.44 | 2.16% | 1,825,133 |
| Mar 31, 2026 | 26.02 | 27.34 | 25.87 | 26.86 | 26.86 | 7.35% | 2,222,025 |
| Mar 30, 2026 | 25.13 | 25.74 | 24.79 | 25.02 | 25.02 | 1.54% | 1,731,029 |
| Mar 27, 2026 | 26.42 | 26.42 | 24.60 | 24.64 | 24.64 | -7.99% | 2,433,443 |
| Mar 26, 2026 | 27.58 | 28.19 | 26.69 | 26.78 | 26.78 | -3.98% | 2,213,303 |
| Mar 25, 2026 | 27.91 | 28.23 | 27.43 | 27.89 | 27.89 | 4.26% | 1,521,748 |
| Mar 24, 2026 | 26.89 | 27.27 | 26.60 | 26.75 | 26.75 | -3.43% | 1,702,585 |
| Mar 23, 2026 | 27.63 | 28.37 | 27.52 | 27.70 | 27.53 | 4.61% | 2,657,162 |
| Mar 20, 2026 | 27.00 | 27.04 | 26.20 | 26.48 | 26.32 | -3.29% | 2,319,350 |
| Mar 19, 2026 | 26.93 | 27.48 | 26.68 | 27.38 | 27.21 | -1.08% | 1,985,335 |
| Mar 18, 2026 | 28.76 | 29.11 | 27.41 | 27.68 | 27.51 | -5.04% | 2,190,280 |
| Mar 17, 2026 | 28.47 | 29.26 | 28.40 | 29.15 | 28.97 | 3.26% | 2,808,662 |
| Mar 16, 2026 | 27.39 | 28.48 | 27.11 | 28.23 | 28.06 | 3.94% | 2,113,314 |
| Mar 13, 2026 | 27.64 | 27.92 | 26.79 | 27.16 | 26.99 | -1.88% | 2,535,516 |
| Mar 12, 2026 | 27.95 | 28.25 | 27.31 | 27.68 | 27.51 | -2.98% | 3,136,361 |
| Mar 11, 2026 | 29.36 | 29.68 | 28.18 | 28.53 | 28.36 | -1.52% | 2,791,529 |
| Mar 10, 2026 | 28.84 | 29.34 | 28.49 | 28.97 | 28.79 | 0.77% | 2,854,853 |
| Mar 9, 2026 | 28.05 | 28.85 | 27.06 | 28.75 | 28.57 | 0.21% | 4,977,257 |
| Mar 6, 2026 | 29.22 | 29.84 | 28.52 | 28.69 | 28.51 | -5.28% | 3,414,645 |
| Mar 5, 2026 | 29.54 | 30.74 | 29.40 | 30.29 | 30.10 | 1.85% | 5,284,912 |
| Mar 4, 2026 | 28.08 | 29.93 | 27.99 | 29.74 | 29.56 | 7.75% | 5,915,242 |
| Mar 3, 2026 | 26.17 | 27.73 | 25.96 | 27.60 | 27.43 | 0.33% | 3,910,621 |
| Mar 2, 2026 | 26.44 | 27.88 | 26.22 | 27.51 | 27.34 | -1.64% | 3,958,791 |
| Feb 27, 2026 | 27.12 | 28.05 | 26.73 | 27.97 | 27.80 | 1.93% | 3,392,613 |
| Feb 26, 2026 | 28.20 | 28.27 | 26.76 | 27.44 | 27.27 | -2.63% | 3,571,493 |
| Feb 25, 2026 | 28.14 | 28.43 | 27.73 | 28.18 | 28.01 | 1.99% | 2,377,410 |
| Feb 24, 2026 | 26.84 | 28.10 | 26.29 | 27.63 | 27.46 | 3.10% | 3,162,816 |
| Feb 23, 2026 | 27.51 | 27.63 | 26.23 | 26.80 | 26.64 | -4.66% | 3,732,198 |
| Feb 20, 2026 | 26.73 | 28.37 | 26.45 | 28.11 | 27.94 | 5.04% | 6,229,961 |
| Feb 19, 2026 | 26.43 | 26.96 | 26.22 | 26.76 | 26.60 | 0.15% | 2,556,329 |
| Feb 18, 2026 | 26.04 | 27.27 | 25.93 | 26.72 | 26.56 | 3.37% | 5,173,856 |
| Feb 17, 2026 | 25.06 | 25.97 | 24.54 | 25.85 | 25.69 | 2.46% | 5,336,734 |
| Feb 13, 2026 | 25.26 | 25.83 | 24.84 | 25.23 | 25.08 | -0.90% | 4,644,671 |
| Feb 12, 2026 | 26.58 | 26.58 | 24.94 | 25.46 | 25.30 | -4.43% | 5,796,433 |
| Feb 11, 2026 | 27.73 | 27.85 | 26.23 | 26.64 | 26.48 | -2.84% | 4,576,924 |
| Feb 10, 2026 | 27.90 | 28.92 | 27.28 | 27.42 | 27.25 | -1.69% | 4,823,210 |
| Feb 9, 2026 | 27.95 | 28.99 | 26.46 | 27.89 | 27.72 | -1.52% | 6,781,368 |
| Feb 6, 2026 | 26.22 | 28.63 | 25.48 | 28.32 | 28.15 | -11.14% | 15,917,367 |
| Feb 5, 2026 | 32.53 | 32.99 | 31.24 | 31.87 | 31.68 | -8.99% | 8,306,859 |
| Feb 4, 2026 | 36.79 | 36.81 | 34.66 | 35.02 | 34.81 | -4.81% | 3,115,027 |
| Feb 3, 2026 | 38.65 | 39.15 | 35.78 | 36.79 | 36.57 | -3.56% | 5,172,688 |
| Feb 2, 2026 | 36.70 | 38.95 | 36.67 | 38.15 | 37.92 | 3.08% | 2,560,814 |
| Jan 30, 2026 | 37.20 | 38.24 | 36.56 | 37.01 | 36.78 | -2.01% | 1,782,840 |
| Jan 29, 2026 | 38.09 | 38.19 | 36.24 | 37.77 | 37.54 | -1.15% | 2,829,568 |
| Jan 28, 2026 | 39.28 | 39.71 | 37.77 | 38.21 | 37.98 | -1.42% | 2,314,014 |
| Jan 27, 2026 | 37.24 | 38.80 | 36.71 | 38.76 | 38.52 | 5.18% | 2,045,276 |
| Jan 26, 2026 | 37.28 | 37.59 | 36.57 | 36.85 | 36.62 | -0.54% | 1,416,690 |
| Jan 23, 2026 | 35.76 | 37.45 | 35.69 | 37.05 | 36.82 | 3.93% | 1,937,107 |
| Jan 22, 2026 | 35.58 | 36.05 | 34.63 | 35.65 | 35.43 | 2.56% | 2,025,078 |
| Jan 21, 2026 | 34.71 | 35.02 | 33.43 | 34.76 | 34.55 | 0.23% | 2,778,569 |
| Jan 20, 2026 | 35.48 | 35.93 | 34.15 | 34.68 | 34.47 | -6.72% | 2,468,089 |
| Jan 16, 2026 | 37.15 | 37.32 | 36.37 | 37.18 | 36.95 | 0.62% | 1,277,827 |
| Jan 15, 2026 | 37.31 | 37.69 | 36.47 | 36.95 | 36.72 | 1.18% | 2,173,163 |
| Jan 14, 2026 | 37.85 | 37.85 | 36.35 | 36.52 | 36.30 | -4.80% | 2,342,612 |
| Jan 13, 2026 | 39.55 | 39.98 | 37.63 | 38.36 | 38.13 | -3.16% | 1,877,820 |
| Jan 12, 2026 | 39.71 | 40.40 | 39.46 | 39.61 | 39.37 | -0.70% | 1,441,313 |
| Jan 9, 2026 | 39.10 | 40.05 | 38.27 | 39.89 | 39.65 | 0.73% | 1,758,671 |
| Jan 8, 2026 | 38.67 | 39.63 | 38.24 | 39.60 | 39.36 | 3.86% | 1,895,456 |
| Jan 7, 2026 | 37.58 | 39.28 | 37.50 | 38.13 | 37.90 | 0.58% | 2,584,209 |
| Jan 6, 2026 | 35.27 | 38.61 | 35.22 | 37.91 | 37.68 | 6.70% | 3,928,552 |
| Jan 5, 2026 | 34.24 | 35.82 | 33.84 | 35.53 | 35.31 | 5.68% | 2,630,805 |
| Jan 2, 2026 | 35.06 | 36.32 | 33.09 | 33.62 | 33.41 | -3.81% | 3,966,190 |
| Dec 31, 2025 | 35.59 | 35.60 | 34.91 | 34.95 | 34.74 | -1.49% | 1,142,151 |
| Dec 30, 2025 | 35.13 | 35.56 | 34.78 | 35.48 | 35.26 | 0.28% | 952,170 |
| Dec 29, 2025 | 35.20 | 35.50 | 34.99 | 35.38 | 35.16 | -0.39% | 961,326 |
| Dec 26, 2025 | 35.38 | 35.66 | 35.11 | 35.52 | 35.30 | -0.03% | 897,835 |
| Dec 24, 2025 | 35.44 | 35.69 | 35.19 | 35.53 | 35.31 | 0.23% | 858,151 |
| Dec 23, 2025 | 34.50 | 35.55 | 34.43 | 35.45 | 35.23 | 2.46% | 1,538,754 |
| Dec 22, 2025 | 34.67 | 34.91 | 34.09 | 34.60 | 34.14 | 0.90% | 1,573,720 |
| Dec 19, 2025 | 34.10 | 34.82 | 33.76 | 34.29 | 33.83 | 0.47% | 1,756,598 |
| Dec 18, 2025 | 33.77 | 34.85 | 33.45 | 34.13 | 33.68 | 4.95% | 1,839,085 |
| Dec 17, 2025 | 33.47 | 33.68 | 32.51 | 32.52 | 32.09 | -1.19% | 1,565,036 |
| Dec 16, 2025 | 33.05 | 33.24 | 32.50 | 32.91 | 32.47 | -0.06% | 1,096,676 |
| Dec 15, 2025 | 34.52 | 34.52 | 32.70 | 32.93 | 32.49 | -3.20% | 1,291,869 |
| Dec 12, 2025 | 35.24 | 35.24 | 33.72 | 34.02 | 33.57 | -3.63% | 1,469,923 |
| Dec 11, 2025 | 35.49 | 35.87 | 34.85 | 35.30 | 34.83 | -1.31% | 1,197,827 |
| Dec 10, 2025 | 34.82 | 35.99 | 34.78 | 35.77 | 35.29 | -0.03% | 1,452,904 |
| Dec 9, 2025 | 35.44 | 35.99 | 34.92 | 35.78 | 34.12 | 0.70% | 821,077 |
| Dec 8, 2025 | 36.25 | 36.72 | 35.30 | 35.53 | 33.88 | -2.12% | 1,413,242 |
| Dec 5, 2025 | 36.58 | 36.87 | 36.02 | 36.30 | 34.61 | 0.17% | 1,692,434 |
| Dec 4, 2025 | 37.39 | 37.63 | 35.50 | 36.24 | 34.56 | -2.84% | 3,007,572 |
| Dec 3, 2025 | 37.61 | 37.61 | 36.75 | 37.30 | 35.57 | -1.71% | 2,025,206 |