Skip to main content

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

14.12 +0.21 (+1.55%)
Official Closing Price Updated: 4:15 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 14.01 14.18 13.96 14.12 15,032 +0.21(+1.55%)
Apr 11, 2024 14.07 14.12 13.86 13.90 55,223 -0.22(-1.56%)
Apr 10, 2024 14.36 14.36 14.09 14.12 35,065 -0.01(-0.07%)
Apr 09, 2024 14.02 14.24 14.02 14.13 14,626 -0.04(-0.28%)
Apr 08, 2024 14.03 14.19 14.03 14.17 11,243 +0.00(+0.00%)
Apr 05, 2024 14.41 14.41 14.10 14.17 22,396 -0.40(-2.76%)
Apr 04, 2024 14.26 14.57 14.19 14.57 20,256 +0.19(+1.29%)
Apr 03, 2024 14.58 14.58 14.37 14.39 16,213 -0.12(-0.85%)
Apr 02, 2024 14.64 14.68 14.51 14.51 7,133 +0.01(+0.07%)
Apr 01, 2024 14.50 14.56 14.33 14.50 9,730 -0.04(-0.24%)
Mar 28, 2024 14.57 14.58 14.47 14.54 6,714 -0.04(-0.31%)
Mar 27, 2024 14.70 14.71 14.57 14.58 10,518 -0.09(-0.61%)
Mar 26, 2024 14.57 14.70 14.53 14.67 11,256 +0.09(+0.62%)
Mar 25, 2024 14.50 14.61 14.49 14.58 5,267 -0.05(-0.34%)
Mar 22, 2024 14.78 14.78 14.60 14.63 9,782 -0.05(-0.34%)
Mar 21, 2024 14.53 14.68 14.43 14.68 20,948 +0.00(+0.00%)
Mar 20, 2024 14.93 14.96 14.65 14.68 10,046 -0.19(-1.27%)
Mar 19, 2024 15.03 15.04 14.87 14.87 10,025 -0.14(-0.96%)
Mar 18, 2024 14.87 15.01 14.85 15.01 5,347 +0.01(+0.07%)
Mar 15, 2024 14.79 15.04 14.78 15.00 19,094 +0.39(+2.64%)
Mar 14, 2024 14.73 14.75 14.59 14.62 10,975 -0.19(-1.27%)
Mar 13, 2024 14.85 14.87 14.73 14.81 37,147 -0.10(-0.66%)
Mar 12, 2024 15.09 15.13 14.82 14.90 10,067 -0.32(-2.08%)
Mar 11, 2024 15.01 15.25 15.01 15.22 44,539 +0.30(+1.99%)
Mar 08, 2024 14.81 14.99 14.67 14.92 11,609 +0.13(+0.87%)
Mar 07, 2024 14.96 15.04 14.70 14.80 12,070 -0.26(-1.74%)
Mar 06, 2024 14.85 15.07 14.85 15.06 17,984 +0.05(+0.36%)
Mar 05, 2024 14.80 15.06 14.80 15.00 41,385 +0.28(+1.88%)
Mar 04, 2024 14.73 14.73 14.52 14.73 12,308 +0.06(+0.40%)
Mar 01, 2024 14.80 14.84 14.62 14.67 21,412 -0.14(-0.93%)
Feb 29, 2024 15.04 15.05 14.77 14.81 25,275 -0.28(-1.84%)
Feb 28, 2024 15.10 15.10 15.02 15.08 15,417 +0.02(+0.13%)
Feb 27, 2024 15.00 15.08 14.97 15.06 13,421 +0.11(+0.76%)
Feb 26, 2024 14.86 14.97 14.82 14.95 11,672 +0.03(+0.20%)
Feb 23, 2024 14.97 15.01 14.87 14.92 10,926 -0.02(-0.17%)
Feb 22, 2024 15.09 15.18 14.94 14.94 52,230 -0.53(-3.45%)
Feb 21, 2024 15.46 15.59 15.36 15.48 25,602 -0.16(-1.01%)
Feb 20, 2024 15.57 15.75 15.54 15.64 53,927 +0.22(+1.41%)
Feb 16, 2024 15.51 15.61 15.34 15.42 24,201 +0.04(+0.25%)
Feb 15, 2024 15.29 15.56 15.29 15.38 16,319 +0.12(+0.79%)
Feb 14, 2024 15.50 15.50 15.23 15.26 35,867 -0.21(-1.34%)
Feb 13, 2024 15.55 15.70 15.30 15.47 29,855 +0.33(+2.16%)
Feb 12, 2024 14.94 15.21 14.90 15.14 26,261 +0.20(+1.32%)
Feb 09, 2024 15.26 15.29 14.90 14.94 20,733 -0.43(-2.77%)
Feb 08, 2024 15.37 15.42 15.25 15.37 7,375 +0.06(+0.39%)
Feb 07, 2024 15.40 15.40 15.28 15.31 21,396 -0.12(-0.77%)
Feb 06, 2024 15.33 15.54 15.33 15.43 11,309 +0.11(+0.71%)
Feb 05, 2024 15.36 15.52 15.29 15.32 59,784 +0.15(+0.98%)
Feb 02, 2024 15.46 15.64 15.12 15.17 241,794 -1.26(-7.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.