Direxion Daily AMZN Bear ... (AMZD)
NASDAQ: AMZD
· Real-Time Price · USD
10.43
0.04 (0.38%)
At close: Sep 12, 2025, 11:24 AM
AMZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 10.32 | 10.41 | 10.32 | 10.39 | 10.39 | 0.10% | 355,540 |
| Sep 10, 2025 | 10.07 | 10.43 | 10.07 | 10.38 | 10.38 | 3.39% | 547,806 |
| Sep 9, 2025 | 10.12 | 10.17 | 10.01 | 10.04 | 10.04 | -0.99% | 582,126 |
| Sep 8, 2025 | 10.17 | 10.23 | 10.06 | 10.14 | 10.14 | -1.55% | 378,427 |
| Sep 5, 2025 | 10.18 | 10.31 | 10.14 | 10.30 | 10.30 | 1.48% | 468,662 |
| Sep 4, 2025 | 10.36 | 10.37 | 10.14 | 10.15 | 10.15 | -4.34% | 544,200 |
| Sep 3, 2025 | 10.64 | 10.67 | 10.54 | 10.61 | 10.61 | -0.09% | 228,439 |
| Sep 2, 2025 | 10.70 | 10.77 | 10.59 | 10.62 | 10.62 | 1.43% | 447,743 |
| Aug 29, 2025 | 10.33 | 10.49 | 10.33 | 10.47 | 10.47 | 1.36% | 458,143 |
| Aug 28, 2025 | 10.43 | 10.49 | 10.29 | 10.33 | 10.33 | -1.15% | 362,700 |
| Aug 27, 2025 | 10.43 | 10.48 | 10.40 | 10.45 | 10.45 | -0.10% | 317,400 |
| Aug 26, 2025 | 10.53 | 10.58 | 10.46 | 10.46 | 10.46 | -0.29% | 386,013 |
| Aug 25, 2025 | 10.52 | 10.52 | 10.42 | 10.49 | 10.49 | 0.48% | 341,100 |
| Aug 22, 2025 | 10.74 | 10.84 | 10.43 | 10.44 | 10.44 | -3.06% | 774,782 |
| Aug 21, 2025 | 10.75 | 10.84 | 10.75 | 10.77 | 10.77 | 0.84% | 319,336 |
| Aug 20, 2025 | 10.54 | 10.81 | 10.53 | 10.68 | 10.68 | 1.71% | 222,700 |
| Aug 19, 2025 | 10.40 | 10.53 | 10.39 | 10.50 | 10.50 | 1.55% | 195,900 |
| Aug 18, 2025 | 10.38 | 10.46 | 10.32 | 10.34 | 10.34 | -0.10% | 216,408 |
| Aug 15, 2025 | 10.29 | 10.40 | 10.22 | 10.35 | 10.35 | 0.10% | 373,439 |
| Aug 14, 2025 | 10.51 | 10.52 | 10.25 | 10.34 | 10.34 | -2.91% | 620,865 |