Skip to main content

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

14.58 UNCHANGED
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 20.35 20.35 20.07 20.17 24,893 -0.38(-1.83%)
Jun 29, 2023 20.41 20.63 20.35 20.54 12,158 +0.16(+0.81%)
Jun 28, 2023 20.39 20.41 20.09 20.38 21,135 +0.03(+0.14%)
Jun 27, 2023 20.41 20.54 20.21 20.35 22,572 -0.27(-1.30%)
Jun 26, 2023 20.34 20.68 20.03 20.62 48,258 +0.29(+1.41%)
Jun 23, 2023 20.38 20.40 20.10 20.33 21,948 +0.15(+0.76%)
Jun 22, 2023 21.05 21.05 20.18 20.18 39,222 -0.91(-4.30%)
Jun 21, 2023 21.00 21.18 20.80 21.09 21,457 +0.17(+0.79%)
Jun 20, 2023 21.09 21.12 20.71 20.92 10,451 -0.03(-0.15%)
Jun 16, 2023 20.68 20.95 20.68 20.95 16,414 +0.27(+1.28%)
Jun 15, 2023 20.96 21.11 20.63 20.69 28,590 -4.21(-16.91%)
May 08, 2023 25.08 25.12 24.83 24.90 11,025 -0.03(-0.11%)
May 05, 2023 25.24 25.35 24.91 24.93 17,804 -0.37(-1.45%)
May 04, 2023 25.22 25.40 25.01 25.29 47,773 -0.07(-0.26%)
May 03, 2023 25.35 25.43 24.87 25.36 29,924 -0.01(-0.04%)
May 02, 2023 25.92 25.93 25.32 25.37 50,807 -0.39(-1.50%)
May 01, 2023 25.09 25.82 25.09 25.75 66,199 +0.77(+3.08%)
Apr 28, 2023 24.51 25.20 24.12 24.98 396,793 +0.96(+4.01%)
Apr 27, 2023 24.40 24.68 23.78 24.02 838,821 -1.12(-4.46%)
Apr 26, 2023 25.06 25.31 24.76 25.14 104,382 -0.58(-2.27%)
Apr 25, 2023 25.24 25.73 25.11 25.73 54,504 +0.81(+3.27%)
Apr 24, 2023 24.59 25.16 24.21 24.91 94,684 +0.19(+0.77%)
Apr 21, 2023 24.93 25.19 24.45 24.72 81,008 -0.77(-3.02%)
Apr 20, 2023 25.53 25.59 25.18 25.49 31,241 +0.17(+0.67%)
Apr 19, 2023 26.05 26.05 25.19 25.32 17,869 -0.54(-2.08%)
Apr 18, 2023 25.41 26.03 25.40 25.86 10,484 +0.13(+0.50%)
Apr 17, 2023 25.60 25.98 25.53 25.73 23,805 -0.07(-0.28%)
Apr 14, 2023 25.91 26.06 25.65 25.80 20,911 -0.02(-0.07%)
Apr 13, 2023 26.69 26.73 25.79 25.82 39,467 -1.25(-4.62%)
Apr 12, 2023 26.46 27.09 26.46 27.07 28,801 +0.60(+2.27%)
Apr 11, 2023 26.38 26.72 26.31 26.47 16,486 +0.53(+2.03%)
Apr 10, 2023 26.24 26.45 25.92 25.94 15,908 -0.03(-0.11%)
Apr 06, 2023 26.40 26.45 25.89 25.97 12,724 -0.23(-0.86%)
Apr 05, 2023 25.55 26.22 25.55 26.20 32,923 +0.72(+2.81%)
Apr 04, 2023 25.73 25.89 25.43 25.48 19,406 -0.40(-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.