Direxion Daily AMZN Bear 1X Shares - AMZD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.04	10.2	10.2	10.29	10.01	1.86M
December 03, 2025	10.01	10.05	10.05	10.12	10.01	1.84M
December 02, 2025	9.95	9.96	9.96	9.99	9.77	2.99M
December 01, 2025	10.02	9.98	9.98	10.05	9.9	2.12M
November 28, 2025	10.1	10	10	10.14	10	1.36M
November 26, 2025	10.13	10.18	10.18	10.19	10.07	1.59M
November 25, 2025	10.3	10.15	10.15	10.42	10.12	2.22M
November 24, 2025	10.48	10.31	10.31	10.49	10.27	3.46M
November 21, 2025	10.76	10.58	10.58	10.84	10.51	4.47M
November 20, 2025	10.28	10.74	10.74	10.76	10.27	3.98M
November 19, 2025	10.46	10.48	10.48	10.67	10.45	4.35M
November 18, 2025	10.25	10.48	10.48	10.49	10.16	2.24M
November 17, 2025	10.04	10.04	10.04	10.2	9.98	1.73M
November 14, 2025	9.94	9.96	9.96	10.04	9.8	2.06M
November 13, 2025	9.62	9.84	9.84	9.88	9.61	1.86M
November 12, 2025	9.35	9.57	9.57	9.59	9.35	1.31M
November 11, 2025	9.41	9.4	9.4	9.45	9.36	1.33M
November 10, 2025	9.42	9.41	9.41	9.52	9.28	1.56M
November 07, 2025	9.63	9.57	9.57	9.81	9.55	1.68M
November 06, 2025	9.38	9.62	9.62	9.65	9.35	2.11M
November 05, 2025	9.4	9.35	9.35	9.5	9.32	1.71M
November 04, 2025	9.34	9.38	9.38	9.4	9.16	1.83M
November 03, 2025	9.16	9.21	9.21	9.25	9.03	2.77M
October 31, 2025	9.31	9.58	9.58	9.6	9.31	4.78M
October 30, 2025	10.44	10.63	10.63	10.63	10.36	3.02M
October 29, 2025	10.21	10.28	10.28	10.38	10.18	769,900
October 28, 2025	10.36	10.32	10.32	10.45	10.22	1.17M
October 27, 2025	10.38	10.42	10.42	10.48	10.36	972,240
October 24, 2025	10.67	10.54	10.54	10.67	10.5	706,834
October 23, 2025	10.81	10.69	10.69	10.84	10.69	499,187
October 22, 2025	10.79	10.85	10.85	10.92	10.76	985,100
October 21, 2025	10.84	10.65	10.65	10.85	10.59	768,905
October 20, 2025	11.07	10.94	10.94	11.07	10.92	722,311
October 17, 2025	11.04	11.11	11.11	11.21	11.03	939,633
October 16, 2025	10.98	11.03	11.03	11.11	10.82	669,200
October 15, 2025	10.93	10.96	10.96	11.12	10.87	762,556
October 14, 2025	10.99	10.92	10.92	11.11	10.79	806,619
October 13, 2025	10.88	10.75	10.75	10.89	10.72	640,001
October 10, 2025	10.47	10.95	10.95	10.95	10.4	981,005
October 09, 2025	10.54	10.41	10.41	10.68	10.39	552,339
October 08, 2025	10.63	10.52	10.52	10.72	10.45	479,900
October 07, 2025	10.74	10.69	10.69	10.75	10.64	73,341
October 06, 2025	10.75	10.73	10.73	10.96	10.69	234,668
October 03, 2025	10.62	10.8	10.8	10.8	10.57	168,575
October 02, 2025	10.73	10.65	10.65	10.81	10.64	209,739
October 01, 2025	10.89	10.73	10.73	10.92	10.67	322,153
September 30, 2025	10.68	10.78	10.78	10.85	10.68	262,740
September 29, 2025	10.77	10.66	10.66	10.79	10.65	200,400
September 26, 2025	10.82	10.78	10.78	10.84	10.72	285,103
September 25, 2025	10.76	10.84	10.84	10.93	10.73	397,488
September 24, 2025	10.56	10.75	10.75	10.78	10.55	456,056
September 23, 2025	10.38	10.72	10.72	10.74	10.38	544,164
September 22, 2025	10.36	10.52	10.52	10.52	10.36	287,117
September 19, 2025	10.3	10.34	10.34	10.38	10.22	468,555
September 18, 2025	10.3	10.34	10.34	10.44	10.24	326,504
September 17, 2025	10.25	10.34	10.34	10.45	10.24	464,492
September 16, 2025	10.26	10.21	10.21	10.3	10.14	428,011
September 15, 2025	10.38	10.34	10.34	10.38	10.23	236,001
September 12, 2025	10.4	10.48	10.48	10.55	10.37	443,886
September 11, 2025	10.34	10.39	10.39	10.42	10.32	356,543

Direxion Daily AMZN Bear 1X Shares (AMZD) NASDAQ