Direxion Daily AMZN Bull 2X ETF (AMZU)
NASDAQ: AMZU · Real-Time Price · USD
31.18
+0.85 (2.80%)
At close: Jun 26, 2026, 4:00 PM EDT
31.56
+0.38 (1.22%)
After-hours: Jun 26, 2026, 7:59 PM EDT
AMZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 30.28 | 31.82 | 30.01 | 31.18 | 31.18 | 2.80% | 3,978,480 |
| Jun 25, 2026 | 31.63 | 31.71 | 29.88 | 30.33 | 30.33 | -6.16% | 4,018,850 |
| Jun 24, 2026 | 32.07 | 34.51 | 31.96 | 32.32 | 32.32 | 0.22% | 3,046,851 |
| Jun 23, 2026 | 31.79 | 33.00 | 31.67 | 32.25 | 32.25 | 1.07% | 3,028,569 |
| Jun 22, 2026 | 34.32 | 34.72 | 31.92 | 32.08 | 31.91 | -9.46% | 4,599,715 |
| Jun 18, 2026 | 34.21 | 35.82 | 33.08 | 35.43 | 35.24 | 5.70% | 4,726,839 |
| Jun 17, 2026 | 35.72 | 35.99 | 33.29 | 33.52 | 33.34 | -7.10% | 2,727,614 |
| Jun 16, 2026 | 36.62 | 37.05 | 35.88 | 36.08 | 35.89 | -0.03% | 1,917,758 |
| Jun 15, 2026 | 35.80 | 36.56 | 35.70 | 36.09 | 35.90 | 6.33% | 2,765,693 |
| Jun 12, 2026 | 35.36 | 35.36 | 32.55 | 33.94 | 33.76 | -2.47% | 4,082,502 |
| Jun 11, 2026 | 33.87 | 35.00 | 33.03 | 34.80 | 34.61 | 2.93% | 3,630,330 |
| Jun 10, 2026 | 35.45 | 35.65 | 33.68 | 33.81 | 33.63 | -5.05% | 2,850,275 |
| Jun 9, 2026 | 36.63 | 37.49 | 34.55 | 35.61 | 35.42 | -1.03% | 4,214,269 |
| Jun 8, 2026 | 36.44 | 37.20 | 35.44 | 35.98 | 35.79 | -0.74% | 2,183,121 |
| Jun 5, 2026 | 38.64 | 39.35 | 36.16 | 36.25 | 36.06 | -6.19% | 4,131,816 |
| Jun 4, 2026 | 38.44 | 39.21 | 38.01 | 38.64 | 38.43 | 2.96% | 2,511,847 |
| Jun 3, 2026 | 38.97 | 39.67 | 36.80 | 37.53 | 37.33 | -5.04% | 3,994,550 |
| Jun 2, 2026 | 39.70 | 40.98 | 38.83 | 39.52 | 39.31 | -3.66% | 2,897,367 |
| Jun 1, 2026 | 42.61 | 42.70 | 40.84 | 41.02 | 40.80 | -6.92% | 3,472,899 |
| May 29, 2026 | 44.45 | 45.41 | 43.76 | 44.07 | 43.83 | -2.50% | 3,384,378 |
| May 28, 2026 | 44.66 | 45.33 | 43.08 | 45.20 | 44.96 | 1.50% | 2,653,513 |
| May 27, 2026 | 42.75 | 44.70 | 42.56 | 44.53 | 44.29 | 4.95% | 2,988,413 |
| May 26, 2026 | 43.23 | 43.70 | 41.43 | 42.43 | 42.20 | -0.79% | 1,872,396 |
| May 22, 2026 | 43.60 | 43.93 | 42.76 | 42.77 | 42.54 | -1.68% | 1,584,097 |
| May 21, 2026 | 41.88 | 43.84 | 41.27 | 43.50 | 43.27 | 2.52% | 2,387,247 |
| May 20, 2026 | 40.82 | 42.61 | 40.72 | 42.43 | 42.20 | 4.33% | 2,279,527 |
| May 19, 2026 | 41.51 | 41.59 | 39.35 | 40.67 | 40.45 | -4.17% | 2,791,244 |
| May 18, 2026 | 42.20 | 43.70 | 41.72 | 42.44 | 42.21 | 0.45% | 2,345,492 |
| May 15, 2026 | 41.67 | 42.28 | 41.22 | 42.25 | 42.02 | -2.38% | 2,240,713 |
| May 14, 2026 | 43.95 | 44.37 | 43.09 | 43.28 | 43.05 | -2.08% | 1,854,038 |
| May 13, 2026 | 42.36 | 44.41 | 42.00 | 44.20 | 43.96 | 3.17% | 2,513,899 |
| May 12, 2026 | 42.99 | 43.40 | 41.81 | 42.84 | 42.61 | -2.39% | 1,697,458 |
| May 11, 2026 | 44.22 | 45.44 | 43.73 | 43.89 | 43.65 | -2.68% | 2,214,493 |
| May 8, 2026 | 44.68 | 45.52 | 44.23 | 45.10 | 44.86 | 0.89% | 1,965,923 |
| May 7, 2026 | 45.92 | 46.50 | 44.43 | 44.70 | 44.46 | -2.68% | 2,725,556 |
| May 6, 2026 | 45.26 | 46.88 | 45.05 | 45.93 | 45.68 | 0.99% | 2,756,028 |
| May 5, 2026 | 46.34 | 47.14 | 45.11 | 45.48 | 45.24 | 1.04% | 3,197,613 |
| May 4, 2026 | 43.95 | 46.32 | 43.95 | 45.01 | 44.77 | 2.81% | 3,849,686 |
| May 1, 2026 | 42.87 | 45.40 | 42.00 | 43.78 | 43.55 | 2.41% | 4,361,412 |
| Apr 30, 2026 | 45.35 | 45.60 | 39.95 | 42.75 | 42.52 | 1.33% | 11,311,722 |
| Apr 29, 2026 | 40.60 | 43.05 | 40.48 | 42.19 | 41.96 | 2.58% | 7,852,628 |
| Apr 28, 2026 | 40.66 | 41.51 | 40.13 | 41.13 | 40.91 | -1.01% | 2,377,196 |
| Apr 27, 2026 | 42.38 | 42.58 | 41.32 | 41.55 | 41.33 | -2.19% | 3,039,299 |
| Apr 24, 2026 | 41.14 | 42.61 | 40.55 | 42.48 | 42.25 | 6.84% | 3,849,104 |
| Apr 23, 2026 | 39.85 | 40.91 | 39.13 | 39.76 | 39.55 | -0.18% | 3,603,128 |
| Apr 22, 2026 | 39.05 | 40.03 | 38.33 | 39.83 | 39.62 | 4.24% | 2,629,908 |
| Apr 21, 2026 | 39.75 | 39.78 | 37.97 | 38.21 | 38.00 | 1.30% | 4,098,855 |
| Apr 20, 2026 | 38.02 | 38.26 | 36.82 | 37.72 | 37.52 | -1.75% | 2,478,634 |
| Apr 17, 2026 | 39.80 | 40.12 | 38.29 | 38.39 | 38.18 | 0.58% | 3,488,312 |
| Apr 16, 2026 | 37.90 | 38.27 | 36.52 | 38.17 | 37.97 | 1.01% | 2,784,777 |
| Apr 15, 2026 | 38.16 | 38.44 | 37.44 | 37.79 | 37.59 | -0.55% | 2,832,686 |
| Apr 14, 2026 | 35.87 | 38.92 | 35.87 | 38.00 | 37.80 | 7.68% | 3,736,611 |
| Apr 13, 2026 | 34.61 | 35.35 | 34.14 | 35.29 | 35.10 | 1.18% | 3,018,432 |
| Apr 10, 2026 | 34.04 | 35.48 | 34.00 | 34.88 | 34.69 | 4.03% | 3,298,991 |
| Apr 9, 2026 | 31.26 | 33.60 | 30.75 | 33.53 | 33.35 | 11.10% | 4,085,103 |
| Apr 8, 2026 | 30.94 | 31.37 | 29.76 | 30.18 | 30.02 | 6.95% | 2,087,462 |
| Apr 7, 2026 | 27.60 | 28.26 | 27.00 | 28.22 | 28.07 | 0.89% | 1,424,429 |
| Apr 6, 2026 | 27.19 | 28.00 | 27.14 | 27.97 | 27.82 | 2.83% | 1,100,575 |
| Apr 2, 2026 | 26.36 | 27.82 | 25.93 | 27.20 | 27.05 | -0.87% | 2,015,972 |
| Apr 1, 2026 | 27.38 | 28.21 | 26.83 | 27.44 | 27.29 | 2.16% | 1,825,133 |
| Mar 31, 2026 | 26.02 | 27.34 | 25.87 | 26.86 | 26.72 | 7.35% | 2,222,025 |
| Mar 30, 2026 | 25.13 | 25.74 | 24.79 | 25.02 | 24.89 | 1.54% | 1,731,029 |
| Mar 27, 2026 | 26.42 | 26.42 | 24.60 | 24.64 | 24.51 | -7.99% | 2,433,443 |
| Mar 26, 2026 | 27.58 | 28.19 | 26.69 | 26.78 | 26.64 | -3.98% | 2,213,303 |
| Mar 25, 2026 | 27.91 | 28.23 | 27.43 | 27.89 | 27.74 | 4.26% | 1,521,748 |
| Mar 24, 2026 | 26.89 | 27.27 | 26.60 | 26.75 | 26.61 | -2.84% | 1,702,585 |
| Mar 23, 2026 | 27.63 | 28.37 | 27.52 | 27.70 | 27.38 | 4.61% | 2,657,162 |
| Mar 20, 2026 | 27.00 | 27.04 | 26.20 | 26.48 | 26.18 | -3.29% | 2,319,350 |
| Mar 19, 2026 | 26.93 | 27.48 | 26.68 | 27.38 | 27.07 | -1.08% | 1,985,335 |
| Mar 18, 2026 | 28.76 | 29.11 | 27.41 | 27.68 | 27.36 | -5.04% | 2,190,280 |
| Mar 17, 2026 | 28.47 | 29.26 | 28.40 | 29.15 | 28.82 | 3.26% | 2,808,662 |
| Mar 16, 2026 | 27.39 | 28.48 | 27.11 | 28.23 | 27.91 | 3.94% | 2,113,314 |
| Mar 13, 2026 | 27.64 | 27.92 | 26.79 | 27.16 | 26.85 | -1.88% | 2,535,516 |
| Mar 12, 2026 | 27.95 | 28.25 | 27.31 | 27.68 | 27.36 | -2.98% | 3,136,361 |
| Mar 11, 2026 | 29.36 | 29.68 | 28.18 | 28.53 | 28.20 | -1.52% | 2,791,529 |
| Mar 10, 2026 | 28.84 | 29.34 | 28.49 | 28.97 | 28.64 | 0.77% | 2,854,853 |
| Mar 9, 2026 | 28.05 | 28.85 | 27.06 | 28.75 | 28.42 | 0.21% | 4,977,257 |
| Mar 6, 2026 | 29.22 | 29.84 | 28.52 | 28.69 | 28.36 | -5.28% | 3,414,645 |
| Mar 5, 2026 | 29.54 | 30.74 | 29.40 | 30.29 | 29.94 | 1.85% | 5,284,912 |
| Mar 4, 2026 | 28.08 | 29.93 | 27.99 | 29.74 | 29.40 | 7.75% | 5,915,242 |
| Mar 3, 2026 | 26.17 | 27.73 | 25.96 | 27.60 | 27.28 | 0.33% | 3,910,621 |
| Mar 2, 2026 | 26.44 | 27.88 | 26.22 | 27.51 | 27.20 | -1.64% | 3,958,791 |
| Feb 27, 2026 | 27.12 | 28.05 | 26.73 | 27.97 | 27.65 | 1.93% | 3,392,613 |
| Feb 26, 2026 | 28.20 | 28.27 | 26.76 | 27.44 | 27.13 | -2.63% | 3,571,493 |
| Feb 25, 2026 | 28.14 | 28.43 | 27.73 | 28.18 | 27.86 | 1.99% | 2,377,410 |
| Feb 24, 2026 | 26.84 | 28.10 | 26.29 | 27.63 | 27.31 | 3.10% | 3,162,816 |
| Feb 23, 2026 | 27.51 | 27.63 | 26.23 | 26.80 | 26.49 | -4.66% | 3,732,198 |
| Feb 20, 2026 | 26.73 | 28.37 | 26.45 | 28.11 | 27.79 | 5.04% | 6,229,961 |
| Feb 19, 2026 | 26.43 | 26.96 | 26.22 | 26.76 | 26.45 | 0.15% | 2,556,329 |
| Feb 18, 2026 | 26.04 | 27.27 | 25.93 | 26.72 | 26.41 | 3.37% | 5,173,856 |
| Feb 17, 2026 | 25.06 | 25.97 | 24.54 | 25.85 | 25.55 | 2.46% | 5,336,734 |
| Feb 13, 2026 | 25.26 | 25.83 | 24.84 | 25.23 | 24.94 | -0.90% | 4,644,671 |
| Feb 12, 2026 | 26.58 | 26.58 | 24.94 | 25.46 | 25.17 | -4.43% | 5,796,433 |
| Feb 11, 2026 | 27.73 | 27.85 | 26.23 | 26.64 | 26.34 | -2.84% | 4,576,924 |
| Feb 10, 2026 | 27.90 | 28.92 | 27.28 | 27.42 | 27.11 | -1.69% | 4,823,210 |
| Feb 9, 2026 | 27.95 | 28.99 | 26.46 | 27.89 | 27.57 | -1.52% | 6,781,368 |
| Feb 6, 2026 | 26.22 | 28.63 | 25.48 | 28.32 | 28.00 | -11.14% | 15,917,367 |
| Feb 5, 2026 | 32.53 | 32.99 | 31.24 | 31.87 | 31.51 | -8.99% | 8,306,859 |
| Feb 4, 2026 | 36.79 | 36.81 | 34.66 | 35.02 | 34.62 | -4.81% | 3,115,027 |
| Feb 3, 2026 | 38.65 | 39.15 | 35.78 | 36.79 | 36.37 | -3.56% | 5,172,688 |