Direxion Daily AMZN Bear 1X ETF (AMZD) NASDAQ
10.94
+0.065(+0.60%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
10.94
+0.065(+0.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 11.1 | 10.94 | 10.94 | 11.18 | 10.81 | 12.92M |
| April 01, 2026 | 10.88 | 10.88 | 10.88 | 11 | 10.73 | 11.21M |
| March 31, 2026 | 11.2 | 11 | 11 | 11.23 | 10.89 | 17.05M |
| March 30, 2026 | 11.43 | 11.42 | 11.42 | 11.47 | 11.26 | 10.21M |
| March 27, 2026 | 11.11 | 11.51 | 11.51 | 11.52 | 11.11 | 10.05M |
| March 26, 2026 | 10.91 | 11.06 | 11.06 | 11.08 | 10.8 | 14.43M |
| March 25, 2026 | 10.85 | 10.86 | 10.86 | 10.94 | 10.78 | 12.63M |
| March 24, 2026 | 11.03 | 11.09 | 11.09 | 11.11 | 10.98 | 10.05M |
| March 23, 2026 | 11.01 | 10.99 | 10.99 | 11.01 | 10.84 | 17.3M |
| March 20, 2026 | 11.14 | 11.26 | 11.26 | 11.3 | 11.14 | 9.54M |
| March 19, 2026 | 11.15 | 11.05 | 11.05 | 11.2 | 11.04 | 12.52M |
| March 18, 2026 | 10.8 | 10.99 | 10.99 | 11.05 | 10.74 | 9.34M |
| March 17, 2026 | 10.88 | 10.72 | 10.72 | 10.88 | 10.71 | 8.76M |
| March 16, 2026 | 11.09 | 10.91 | 10.91 | 11.13 | 10.86 | 8.98M |
| March 13, 2026 | 11 | 11.12 | 11.12 | 11.19 | 10.97 | 15.07M |
| March 12, 2026 | 10.99 | 11.02 | 11.02 | 11.08 | 10.91 | 9.18M |
| March 11, 2026 | 10.68 | 10.86 | 10.86 | 10.92 | 10.65 | 7.65M |
| March 10, 2026 | 10.76 | 10.77 | 10.77 | 10.86 | 10.7 | 7.34M |
| March 09, 2026 | 10.92 | 10.82 | 10.82 | 11.14 | 10.79 | 15.37M |
| March 06, 2026 | 10.74 | 10.82 | 10.82 | 10.86 | 10.63 | 12.22M |
| March 05, 2026 | 10.68 | 10.55 | 10.55 | 10.71 | 10.47 | 15.34M |
| March 04, 2026 | 10.99 | 10.64 | 10.64 | 11.08 | 10.61 | 17.24M |
| March 03, 2026 | 11.37 | 11.08 | 11.08 | 11.41 | 11.05 | 8.98M |
| March 02, 2026 | 11.31 | 11.08 | 11.08 | 11.35 | 11.02 | 10.01M |
| February 27, 2026 | 11.18 | 10.99 | 10.99 | 11.24 | 10.99 | 9.76M |
| February 26, 2026 | 10.96 | 11.11 | 11.11 | 11.24 | 10.95 | 6.24M |
| February 25, 2026 | 10.95 | 10.96 | 10.96 | 11.04 | 10.91 | 5.25M |
| February 24, 2026 | 11.25 | 11.06 | 11.06 | 11.36 | 10.97 | 5.86M |
| February 23, 2026 | 11.11 | 11.24 | 11.24 | 11.35 | 11.08 | 5.85M |
| February 20, 2026 | 11.31 | 10.99 | 0 | 11.34 | 10.94 | 8.45M |
| February 19, 2026 | 11.34 | 11.27 | 0 | 11.39 | 11.23 | 5.87M |
| February 18, 2026 | 11.46 | 11.28 | 0 | 11.46 | 11.16 | 6.42M |
| February 17, 2026 | 11.65 | 11.48 | 0 | 11.77 | 11.45 | 9.44M |
| February 13, 2026 | 11.61 | 11.62 | 0 | 11.71 | 11.48 | 12.7M |
| February 12, 2026 | 11.35 | 11.57 | 0 | 11.68 | 11.34 | 13.51M |
| February 11, 2026 | 11.09 | 11.31 | 0 | 11.4 | 11.08 | 8.93M |
| February 10, 2026 | 11.1 | 11.15 | 0 | 11.18 | 10.86 | 9M |
| February 09, 2026 | 11.05 | 11.06 | 0 | 11.35 | 10.86 | 17.7M |
| February 06, 2026 | 11.33 | 10.99 | 0 | 11.45 | 10.93 | 14.82M |
| February 05, 2026 | 10.32 | 10.39 | 0 | 10.5 | 10.24 | 13.09M |
| February 04, 2026 | 9.73 | 9.95 | 0 | 10.01 | 9.73 | 10.1M |
| February 03, 2026 | 9.46 | 9.72 | 0 | 9.85 | 9.43 | 12.25M |
| February 02, 2026 | 9.74 | 9.55 | 0 | 9.74 | 9.44 | 7.47M |
| January 30, 2026 | 9.7 | 9.71 | 0 | 9.76 | 9.55 | 9.75M |
| January 29, 2026 | 9.56 | 9.6 | 0 | 9.8 | 9.55 | 12.6M |
| January 28, 2026 | 9.41 | 9.54 | 0 | 9.6 | 9.37 | 9.74M |
| January 27, 2026 | 9.68 | 9.48 | 0 | 9.75 | 9.48 | 8.27M |
| January 26, 2026 | 9.66 | 9.73 | 0 | 9.77 | 9.64 | 5.1M |
| January 23, 2026 | 9.88 | 9.7 | 0 | 9.89 | 9.64 | 5.65M |
| January 22, 2026 | 9.92 | 9.9 | 0 | 10.05 | 9.84 | 4.52M |
| January 21, 2026 | 10.04 | 10.03 | 0 | 10.22 | 9.99 | 7.8M |
| January 20, 2026 | 9.94 | 10.03 | 0 | 10.11 | 9.88 | 4.96M |
| January 16, 2026 | 9.72 | 9.72 | 0 | 9.82 | 9.69 | 3.56M |
| January 15, 2026 | 9.7 | 9.75 | 0 | 9.81 | 9.64 | 7.22M |
| January 14, 2026 | 9.64 | 9.8 | 0 | 9.82 | 9.64 | 9.95M |
| January 13, 2026 | 9.43 | 9.57 | 0 | 9.65 | 9.38 | 9.04M |
| January 12, 2026 | 9.4 | 9.42 | 0 | 9.44 | 9.33 | 5.23M |
| January 09, 2026 | 9.49 | 9.38 | 0 | 9.57 | 9.37 | 5.28M |
| January 08, 2026 | 9.54 | 9.41 | 0 | 9.6 | 9.41 | 4.13M |
| January 07, 2026 | 9.68 | 9.61 | 0 | 9.69 | 9.45 | 6.91M |