Direxion Daily AMZN Bull 2X Shares - AMZU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	40.11	39.55	39.55	40.6	39.14	1.35M
August 14, 2025	38.34	39.54	39.54	40.3	38.34	3.15M
August 13, 2025	36.7	37.43	37.43	37.57	36.67	1.52M
August 12, 2025	36.67	36.44	36.44	37.11	35.68	1.57M
August 11, 2025	36.66	36.4	36.4	36.97	36.11	1.82M
August 08, 2025	37.06	36.89	36.89	37.26	36.61	1.35M
August 07, 2025	36.43	37.05	37.05	38.06	36.3	2.26M
August 06, 2025	34.3	36.79	36.79	36.85	34.08	2.8M
August 05, 2025	33.88	34.09	34.09	34.88	33.82	3.13M
August 04, 2025	35.26	33.46	33.46	35.34	33.37	3.57M
August 01, 2025	35.13	34.48	34.48	36.45	33.76	7.08M
July 31, 2025	41.91	41.33	41.33	42.14	40.39	7.84M
July 30, 2025	40.34	39.97	39.97	40.5	39.62	1.08M
July 29, 2025	41.27	40.28	40.28	41.54	40.01	845,671
July 28, 2025	41.07	40.88	40.88	41.39	40.71	768,725
July 25, 2025	40.7	40.42	40.42	40.78	40.33	933,744
July 24, 2025	39.68	40.7	40.7	41.35	39.47	1.61M
July 23, 2025	39.43	39.38	39.38	39.54	38.96	924,100
July 22, 2025	39.77	39.12	39.12	40.01	38.73	905,418
July 21, 2025	38.65	39.77	39.77	39.88	38.56	1.03M
July 18, 2025	38.19	38.67	38.67	38.74	37.61	1M
July 17, 2025	37.78	37.96	37.96	38.14	37.49	893,800
July 16, 2025	38.68	37.73	37.73	38.68	37.39	1.07M
July 15, 2025	38.71	38.8	38.8	39.13	38.52	1.1M
July 14, 2025	38.5	38.57	38.57	38.94	38.14	764,746
July 11, 2025	37.9	38.38	38.38	38.96	37.51	2.05M
July 10, 2025	37.27	37.46	37.46	37.66	36.64	992,634
July 09, 2025	37.07	37.55	37.55	38.18	36.92	1.6M
July 08, 2025	38.08	36.53	36.53	38.09	36.23	1.66M
July 07, 2025	37.87	37.95	37.95	38.22	37.58	1.24M
July 03, 2025	37.39	37.87	37.87	38.14	37.28	1.4M
July 02, 2025	36.72	36.81	36.81	37.38	36.54	1.14M
July 01, 2025	36.78	37.03	37.03	37.48	36.17	1.74M
June 30, 2025	38	36.67	36.67	38.16	36.57	2.15M
June 27, 2025	36.94	37.93	37.93	37.96	35.83	2.62M
June 26, 2025	34.65	35.97	35.97	36.27	34.34	1.77M
June 25, 2025	35.14	34.37	34.37	35.62	34.07	1.24M
June 24, 2025	34.45	34.61	34.61	35.1	34.06	1.57M
June 23, 2025	33.9	33.48	33.22	34.1	33.11	913,200
June 20, 2025	35.47	33.88	33.61	35.58	33.43	1.39M
June 18, 2025	35.73	34.84	34.56	36.64	34.84	983,542
June 17, 2025	35.68	35.61	35.33	36.48	35.58	714,515
June 16, 2025	34.81	36.07	35.78	36.36	34.6	1.1M
June 13, 2025	34.07	34.78	34.78	35.39	33.94	1.24M
June 12, 2025	34.61	35.15	35.15	35.28	34.53	730,900
June 11, 2025	36.62	35.17	35.17	36.9	35.06	1.18M
June 10, 2025	36.38	36.64	36.64	36.68	35.51	1.13M
June 09, 2025	35.73	36.45	36.45	36.74	35.12	1.34M
June 06, 2025	34.94	35.34	35.34	35.43	34.38	1.82M
June 05, 2025	34.05	33.54	33.54	35.12	33.46	2.81M
June 04, 2025	33.08	33.34	33.34	33.64	32.67	748,300
June 03, 2025	33.24	32.88	32.88	33.86	32.65	1.27M
June 02, 2025	32.66	33.2	33.2	33.27	31.92	745,400
May 30, 2025	32.55	32.54	32.54	32.88	31.62	954,500
May 29, 2025	33.62	32.88	32.88	33.9	32.44	1.07M
May 28, 2025	33.02	32.64	32.64	33.55	32.52	802,046
May 27, 2025	32.06	33.02	33.02	33.24	31.84	922,500
May 23, 2025	30.78	31.49	31.49	31.9	30.5	1.11M
May 22, 2025	31.71	32.17	32.17	32.99	31.26	1.71M
May 21, 2025	31.65	31.53	31.53	32.3	31.23	1.46M

Direxion Daily AMZN Bull 2X Shares (AMZU) NASDAQ