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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10.18	10.3	10.3	10.31	10.14	468,662
September 04, 2025	10.36	10.15	10.15	10.37	10.14	544,200
September 03, 2025	10.64	10.61	10.61	10.67	10.54	228,439
September 02, 2025	10.7	10.62	10.62	10.77	10.59	447,743
August 29, 2025	10.33	10.47	10.47	10.49	10.33	458,143
August 28, 2025	10.43	10.33	10.33	10.49	10.29	362,700
August 27, 2025	10.43	10.45	10.45	10.48	10.4	317,400
August 26, 2025	10.53	10.46	10.46	10.58	10.46	386,013
August 25, 2025	10.52	10.49	10.49	10.52	10.42	341,100
August 22, 2025	10.74	10.44	10.44	10.84	10.43	774,782
August 21, 2025	10.75	10.77	10.77	10.84	10.75	319,336
August 20, 2025	10.54	10.68	10.68	10.81	10.53	222,700
August 19, 2025	10.4	10.5	10.5	10.53	10.39	195,900
August 18, 2025	10.38	10.34	10.34	10.46	10.32	216,408
August 15, 2025	10.29	10.35	10.35	10.4	10.22	373,439
August 14, 2025	10.51	10.34	10.34	10.52	10.25	620,865
August 13, 2025	10.75	10.65	10.65	10.76	10.63	287,942
August 12, 2025	10.75	10.79	10.79	10.91	10.69	291,500
August 11, 2025	10.74	10.81	10.81	10.85	10.73	362,700
August 08, 2025	10.7	10.74	10.74	10.77	10.69	326,500
August 07, 2025	10.78	10.71	10.71	10.82	10.56	812,735
August 06, 2025	11.17	10.74	10.74	11.19	10.73	1.23M
August 05, 2025	11.22	11.18	11.18	11.23	11.06	1.48M
August 04, 2025	10.99	11.29	11.29	11.3	10.99	1.16M
August 01, 2025	11.08	11.12	11.12	11.22	10.89	1.83M
July 31, 2025	10.22	10.31	10.31	10.39	10.17	2.18M
July 30, 2025	10.38	10.46	10.46	10.52	10.38	858,600
July 29, 2025	10.29	10.42	10.42	10.45	10.26	315,139
July 28, 2025	10.29	10.34	10.34	10.35	10.27	138,912
July 25, 2025	10.35	10.39	10.39	10.41	10.35	126,831
July 24, 2025	10.5	10.35	10.35	10.5	10.27	362,400
July 23, 2025	10.52	10.54	10.54	10.58	10.52	117,625
July 22, 2025	10.49	10.56	10.56	10.62	10.46	263,753
July 21, 2025	10.66	10.49	10.49	10.66	10.47	310,025
July 18, 2025	10.7	10.63	10.63	10.77	10.62	164,300
July 17, 2025	10.77	10.73	10.73	10.8	10.71	342,326
July 16, 2025	10.66	10.76	10.76	10.8	10.65	222,530
July 15, 2025	10.61	10.62	10.62	10.64	10.58	61,800
July 14, 2025	10.67	10.64	10.64	10.71	10.61	78,900
July 11, 2025	10.75	10.67	10.67	10.79	10.6	172,813
July 10, 2025	10.81	10.81	10.81	10.92	10.78	145,423
July 09, 2025	10.87	10.78	10.78	10.89	10.7	682,700
July 08, 2025	10.75	10.95	10.95	10.98	10.75	176,831
July 07, 2025	10.76	10.74	10.74	10.78	10.71	166,205
July 03, 2025	10.79	10.75	10.75	10.84	10.71	210,900
July 02, 2025	10.91	10.92	10.92	10.94	10.83	239,813
July 01, 2025	10.91	10.87	10.87	11	10.81	234,323
June 30, 2025	10.74	10.94	10.94	10.94	10.73	130,975
June 27, 2025	10.91	10.74	10.74	11.06	10.74	592,500
June 26, 2025	11.24	11.05	11.05	11.31	11.01	433,318
June 25, 2025	11.19	11.31	11.31	11.36	11.11	124,848
June 24, 2025	11.29	11.27	11.27	11.35	11.19	264,500
June 23, 2025	11.51	11.59	11.52	11.64	11.48	83,371
June 20, 2025	11.28	11.51	11.44	11.59	11.24	411,857
June 18, 2025	11.2	11.35	11.28	11.36	11.08	202,309
June 17, 2025	11.2	11.24	11.17	11.24	11.1	181,528
June 16, 2025	11.36	11.16	11.09	11.38	11.11	126,816
June 13, 2025	11.51	11.38	11.31	11.51	11.28	238,325
June 12, 2025	11.38	11.32	11.25	11.39	11.3	141,371
June 11, 2025	11.11	11.31	11.31	11.32	11.09	80,285

Direxion Daily AMZN Bear 1X Shares (AMZD) NASDAQ