Skip to main content

Direxion Daily AMZN Bear 1X Shares (NQ:AMZD)

12.59 -0.23 (-1.79%)
Official Closing Price Updated: 4:15 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 12.65 12.81 12.46 12.59 293,037 -0.23(-1.79%)
May 07, 2025 13.06 13.08 12.67 12.82 318,771 -0.27(-2.06%)
May 06, 2025 13.14 13.16 12.93 13.09 169,801 +0.10(+0.77%)
May 05, 2025 12.98 13.05 12.88 12.99 143,096 +0.25(+1.96%)
May 02, 2025 12.63 12.98 12.55 12.74 810,211 -0.01(-0.08%)
May 01, 2025 12.67 12.92 12.62 12.75 1,192,931 -0.39(-2.97%)
Apr 30, 2025 13.30 13.51 13.10 13.14 367,486 +0.21(+1.62%)
Apr 29, 2025 13.17 13.17 12.89 12.93 356,892 +0.02(+0.15%)
Apr 28, 2025 12.76 13.09 12.74 12.91 190,055 +0.10(+0.78%)
Apr 25, 2025 12.93 13.04 12.74 12.81 132,159 -0.16(-1.26%)
Apr 24, 2025 13.39 13.44 12.96 12.97 246,098 -0.45(-3.33%)
Apr 23, 2025 13.17 13.44 12.88 13.42 513,080 -0.60(-4.28%)
Apr 22, 2025 14.26 14.32 13.71 14.02 286,685 -0.51(-3.51%)
Apr 21, 2025 14.35 14.67 14.35 14.53 181,534 +0.44(+3.12%)
Apr 17, 2025 13.80 14.13 13.80 14.09 192,995 +0.15(+1.08%)
Apr 16, 2025 13.76 14.15 13.58 13.94 269,589 +0.39(+2.88%)
Apr 15, 2025 13.40 13.65 13.34 13.55 156,811 +0.19(+1.42%)
Apr 14, 2025 12.99 13.55 12.99 13.36 172,884 +0.20(+1.52%)
Apr 11, 2025 13.49 13.65 13.08 13.16 297,042 -0.27(-2.01%)
Apr 10, 2025 13.11 13.77 13.06 13.43 511,049 +0.67(+5.25%)
Apr 09, 2025 14.39 14.54 12.63 12.76 906,367 -1.70(-11.76%)
Apr 08, 2025 13.32 14.63 13.27 14.46 646,968 +0.30(+2.12%)
Apr 07, 2025 15.22 15.25 13.80 14.16 941,122 -0.31(-2.14%)
Apr 04, 2025 14.79 14.81 13.92 14.47 2,145,926 +0.57(+4.10%)
Apr 03, 2025 13.62 13.97 13.54 13.90 234,149 +1.15(+9.02%)
Apr 02, 2025 13.26 13.29 12.61 12.75 352,629 -0.24(-1.85%)
Apr 01, 2025 13.34 13.34 12.91 12.99 178,581 -0.13(-0.99%)
Mar 31, 2025 13.30 13.50 13.06 13.12 418,634 +0.16(+1.23%)
Mar 28, 2025 12.60 13.01 12.56 12.96 222,363 +0.54(+4.35%)
Mar 27, 2025 12.48 12.53 12.29 12.42 182,127 +0.00(+0.00%)
Mar 26, 2025 12.15 12.48 12.15 12.42 165,114 +0.26(+2.14%)
Mar 25, 2025 12.29 12.29 12.13 12.16 248,969 -0.17(-1.35%)
Mar 24, 2025 12.50 12.50 12.28 12.33 235,853 -0.44(-3.42%)
Mar 21, 2025 12.96 12.99 12.73 12.76 107,478 -0.08(-0.62%)
Mar 20, 2025 12.96 13.00 12.56 12.84 227,501 +0.05(+0.39%)
Mar 19, 2025 12.93 13.03 12.77 12.79 148,277 -0.19(-1.45%)
Mar 18, 2025 12.99 13.19 12.91 12.98 234,275 +0.20(+1.55%)
Mar 17, 2025 12.56 12.87 12.56 12.78 454,885 +0.14(+1.10%)
Mar 14, 2025 12.66 12.81 12.60 12.64 305,815 -0.26(-2.03%)
Mar 13, 2025 12.60 13.02 12.59 12.91 304,596 +0.33(+2.64%)
Mar 12, 2025 12.45 12.81 12.43 12.57 215,148 -0.15(-1.17%)
Mar 11, 2025 12.89 12.93 12.51 12.72 313,418 -0.14(-1.08%)
Mar 10, 2025 12.79 13.10 12.73 12.86 270,616 +0.29(+2.29%)
Mar 07, 2025 12.56 12.96 12.40 12.57 250,461 +0.10(+0.80%)
Mar 06, 2025 12.27 12.60 12.19 12.47 204,418 +0.45(+3.71%)
Mar 05, 2025 12.25 12.32 11.95 12.03 231,765 -0.26(-2.10%)
Mar 04, 2025 12.50 12.66 12.12 12.29 398,984 +0.07(+0.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.