Direxion Daily AMZN Bear ... (AMZD)
NASDAQ: AMZD
· Real-Time Price · USD
10.34
-0.01 (-0.10%)
At close: Aug 18, 2025, 3:59 PM
10.42
0.82%
After-hours: Aug 18, 2025, 07:48 PM EDT
AMZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 10.75 | 10.76 | 10.63 | 10.65 | 10.65 | -1.30% | 287,942 |
| Aug 12, 2025 | 10.75 | 10.91 | 10.69 | 10.79 | 10.79 | -0.19% | 291,500 |
| Aug 11, 2025 | 10.74 | 10.85 | 10.73 | 10.81 | 10.81 | 0.65% | 362,700 |
| Aug 8, 2025 | 10.70 | 10.77 | 10.69 | 10.74 | 10.74 | 0.28% | 326,500 |
| Aug 7, 2025 | 10.78 | 10.82 | 10.56 | 10.71 | 10.71 | -0.28% | 812,735 |
| Aug 6, 2025 | 11.17 | 11.19 | 10.73 | 10.74 | 10.74 | -3.94% | 1,227,458 |
| Aug 5, 2025 | 11.22 | 11.23 | 11.06 | 11.18 | 11.18 | -0.97% | 1,483,545 |
| Aug 4, 2025 | 10.99 | 11.30 | 10.99 | 11.29 | 11.29 | 1.53% | 1,163,919 |
| Aug 1, 2025 | 11.08 | 11.22 | 10.89 | 11.12 | 11.12 | 7.86% | 1,828,600 |
| Jul 31, 2025 | 10.22 | 10.39 | 10.17 | 10.31 | 10.31 | -1.43% | 2,179,737 |
| Jul 30, 2025 | 10.38 | 10.52 | 10.38 | 10.46 | 10.46 | 0.38% | 858,600 |
| Jul 29, 2025 | 10.29 | 10.45 | 10.26 | 10.42 | 10.42 | 0.77% | 315,139 |
| Jul 28, 2025 | 10.29 | 10.35 | 10.27 | 10.34 | 10.34 | -0.48% | 138,912 |
| Jul 25, 2025 | 10.35 | 10.41 | 10.35 | 10.39 | 10.39 | 0.39% | 126,831 |
| Jul 24, 2025 | 10.50 | 10.50 | 10.27 | 10.35 | 10.35 | -1.80% | 362,400 |
| Jul 23, 2025 | 10.52 | 10.58 | 10.52 | 10.54 | 10.54 | -0.19% | 117,625 |
| Jul 22, 2025 | 10.49 | 10.62 | 10.46 | 10.56 | 10.56 | 0.67% | 263,753 |
| Jul 21, 2025 | 10.66 | 10.66 | 10.47 | 10.49 | 10.49 | -1.32% | 310,025 |