Skip to main content

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

22.42 -0.58 (-2.52%)
Official Closing Price Updated: 4:15 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 21.99 23.09 21.99 23.00 61,266 +0.95(+4.31%)
Jun 06, 2023 22.31 22.32 21.96 22.05 17,514 -0.25(-1.12%)
Jun 05, 2023 22.59 22.60 22.25 22.30 16,519 -0.15(-0.67%)
Jun 02, 2023 22.35 22.47 22.13 22.45 42,513 -0.19(-0.84%)
Jun 01, 2023 23.09 23.19 22.59 22.64 26,059 -0.47(-2.03%)
May 31, 2023 22.97 23.38 22.90 23.11 57,766 +0.20(+0.87%)
May 30, 2023 22.76 23.12 22.69 22.91 57,516 -0.33(-1.42%)
May 26, 2023 23.96 23.96 22.93 23.24 56,743 -1.05(-4.32%)
May 25, 2023 24.08 24.41 24.00 24.29 77,033 +0.39(+1.63%)
May 24, 2023 24.20 24.24 23.81 23.90 54,297 -0.38(-1.57%)
May 23, 2023 24.48 24.53 23.85 24.28 34,030 -0.02(-0.06%)
May 22, 2023 23.96 24.41 23.92 24.30 13,813 +0.31(+1.27%)
May 19, 2023 23.54 24.09 23.54 23.99 69,345 +0.36(+1.53%)
May 18, 2023 23.91 23.98 23.54 23.63 164,352 -0.55(-2.29%)
May 17, 2023 24.18 24.45 24.10 24.18 36,566 -0.42(-1.70%)
May 16, 2023 25.12 25.12 24.33 24.60 87,315 -0.49(-1.95%)
May 15, 2023 25.15 25.55 24.89 25.09 55,816 -0.22(-0.87%)
May 12, 2023 24.88 25.50 24.88 25.31 66,032 +0.44(+1.77%)
May 11, 2023 25.17 25.25 24.63 24.87 53,508 -0.45(-1.78%)
May 10, 2023 25.78 25.78 25.24 25.32 94,845 -0.89(-3.39%)
May 09, 2023 26.48 26.51 26.19 26.21 12,417 -0.21(-0.80%)
May 08, 2023 26.61 26.66 26.35 26.42 10,390 -0.03(-0.11%)
May 05, 2023 26.78 26.90 26.43 26.45 16,778 -0.39(-1.45%)
May 04, 2023 26.76 26.95 26.54 26.84 45,020 -0.07(-0.26%)
May 03, 2023 26.90 26.99 26.39 26.91 28,200 -0.01(-0.04%)
May 02, 2023 27.51 27.52 26.87 26.92 47,879 -0.41(-1.50%)
May 01, 2023 26.62 27.39 26.62 27.33 62,384 +0.82(+3.08%)
Apr 28, 2023 26.01 26.74 25.59 26.51 373,923 +1.02(+4.01%)
Apr 27, 2023 25.89 26.19 25.24 25.49 790,474 -1.19(-4.46%)
Apr 26, 2023 26.59 26.86 26.27 26.68 98,366 -0.62(-2.27%)
Apr 25, 2023 26.78 27.30 26.64 27.30 51,363 +0.86(+3.27%)
Apr 24, 2023 26.09 26.70 25.69 26.44 89,227 +0.20(+0.77%)
Apr 21, 2023 26.46 26.73 25.95 26.23 76,339 -0.82(-3.02%)
Apr 20, 2023 27.09 27.16 26.72 27.05 29,441 +0.18(+0.67%)
Apr 19, 2023 27.64 27.64 26.73 26.87 16,840 -0.57(-2.08%)
Apr 18, 2023 26.96 27.62 26.95 27.44 9,880 +0.14(+0.50%)
Apr 17, 2023 27.17 27.57 27.09 27.30 22,433 -0.08(-0.28%)
Apr 14, 2023 27.50 27.65 27.22 27.38 19,706 -0.02(-0.07%)
Apr 13, 2023 28.32 28.37 27.37 27.40 37,193 -1.33(-4.62%)
Apr 12, 2023 28.08 28.75 28.08 28.73 27,141 +0.64(+2.27%)
Apr 11, 2023 27.99 28.35 27.92 28.09 15,536 +0.56(+2.03%)
Apr 10, 2023 27.85 28.07 27.51 27.53 14,992 -0.03(-0.11%)
Apr 06, 2023 28.02 28.07 27.47 27.56 11,991 -0.24(-0.86%)
Apr 05, 2023 27.11 27.82 27.11 27.80 31,026 +0.76(+2.81%)
Apr 04, 2023 27.30 27.47 26.98 27.04 18,288 -0.43(-1.56%)
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.