Canada markets closed

Direxion Daily AMZN Bear 1X Shares (AMZD)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
14.01+0.14 (+1.04%)
At close: 04:00PM EDT
14.00 -0.01 (-0.04%)
After hours: 04:25PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202413.8914.0413.8414.0114.0148,700
May 09, 202413.8413.9913.6913.8613.8653,300
May 08, 202414.0014.0713.9313.9513.9552,100
May 07, 202413.8814.0013.8413.8913.8920,800
May 06, 202414.1014.1913.9013.9113.9139,400
May 03, 202414.0314.1213.9814.0914.0961,500
May 02, 202414.4914.5214.1714.1814.18103,500
May 01, 202414.4414.8414.1314.6514.65440,600
Apr 30, 202414.5015.0014.4414.9414.94191,100
Apr 29, 202414.3714.6314.3614.5114.51268,100
Apr 26, 202414.7714.9214.5214.6114.6155,700
Apr 25, 202415.5215.7015.1315.1415.1479,400
Apr 24, 202414.6114.9114.6114.8814.8826,700
Apr 23, 202414.7714.8514.6114.6414.6418,800
Apr 22, 202414.8615.0514.6914.8314.8345,400
Apr 19, 202414.7115.1414.7115.0515.0528,900
Apr 18, 202414.4914.6914.4114.6714.6721,900
Apr 17, 202414.3014.5514.3014.5014.5032,800
Apr 16, 202414.3514.4214.2214.3314.3315,000
Apr 15, 202414.0014.3213.9314.3114.3136,200
Apr 12, 202414.0114.1813.9714.1114.1115,000
Apr 11, 202414.0714.1213.8613.9013.9055,200
Apr 10, 202414.3614.3614.0914.1214.1235,100
Apr 09, 202414.0214.2414.0214.1314.1314,600
Apr 08, 202414.0314.1914.0314.1714.1711,200
Apr 05, 202414.4114.4114.1014.1714.1722,400
Apr 04, 202414.2614.5714.1914.5714.5720,300
Apr 03, 202414.5814.5814.3714.3914.3916,200
Apr 02, 202414.6414.6814.5114.5114.517,100
Apr 01, 202414.5014.5614.3314.5014.509,700
Mar 28, 202414.5714.5814.4714.5314.536,700
Mar 27, 202414.7014.7114.5714.5814.5810,500
Mar 26, 202414.5714.7014.5314.6714.6711,300
Mar 25, 202414.5014.6014.4914.5814.585,300
Mar 22, 202414.7814.7814.6014.6314.639,800
Mar 21, 202414.5314.6814.4314.6814.6820,800
Mar 20, 202414.9314.9614.6514.6814.6810,000
Mar 19, 202415.0315.0414.8714.8714.8710,000
Mar 19, 20240.167 Dividend
Mar 18, 202415.0415.1815.0215.1815.015,300
Mar 15, 202414.9515.2114.9415.1715.0018,800
Mar 14, 202414.8914.9114.7514.7814.6210,800
Mar 13, 202415.0215.0414.8914.9714.8136,700
Mar 12, 202415.2615.3014.9815.0714.9010,000
Mar 11, 202415.1815.4215.1815.3915.2245,400
Mar 08, 202414.9715.1614.8315.0914.9211,500
Mar 07, 202415.1315.2114.8614.9614.8011,900
Mar 06, 202415.0215.2415.0215.2215.0617,800
Mar 05, 202414.9615.2314.9615.1715.0041,400
Mar 04, 202414.8914.8914.6814.8914.7312,200
Mar 01, 202414.9615.0114.7814.8314.6721,100
Feb 29, 202415.2115.2214.9314.9714.8125,000
Feb 28, 202415.2715.2715.1915.2515.0815,200
Feb 27, 202415.1715.2515.1415.2315.0613,300
Feb 26, 202415.0315.1414.9915.1214.9511,400
Feb 23, 202415.1415.1815.0315.0914.9210,800
Feb 22, 202415.2615.3515.1115.1114.9452,000
Feb 21, 202415.6315.7615.5315.6515.4825,300
Feb 20, 202415.7415.9315.7115.8115.6453,400
Feb 16, 202415.6815.7815.5115.5915.4223,900
Feb 15, 202415.4615.7315.4615.5515.3816,900
Feb 14, 202415.6715.6715.4015.4315.2635,500
Feb 13, 202415.7215.8715.4715.6415.4729,500
Feb 12, 202415.1115.3815.0715.3115.1426,000
Feb 09, 202415.4315.4615.0715.1114.9420,500
Feb 08, 202415.5415.5915.4215.5415.377,300
Feb 07, 202415.5715.5715.4515.4815.3121,200
Feb 06, 202415.5015.7115.5015.6015.4311,200
Feb 05, 202415.5315.6915.4615.4915.3261,100
Feb 02, 202415.6315.8115.2815.3415.17238,800
Feb 01, 202417.0217.0216.6116.6116.43183,400
Jan 31, 202416.9417.1116.7317.1116.9245,700
Jan 30, 202416.5016.7216.4516.7016.5212,100
Jan 29, 202416.6516.6616.4616.4616.2813,600
Jan 26, 202416.7316.7516.5316.6716.497,700
Jan 25, 202416.9217.1016.7516.8016.629,800
Jan 24, 202416.7316.9116.7316.9116.7212,500
Jan 23, 202417.1917.1917.0017.0016.816,200
Jan 22, 202416.8917.1716.8917.1216.935,900
Jan 19, 202417.3017.3017.0617.0716.8812,300
Jan 18, 202417.3417.3917.2317.2617.0713,500
Jan 17, 202417.4817.6317.4317.4617.2729,500
Jan 16, 202417.2417.4017.1917.2917.1011,100
Jan 12, 202417.0517.1416.9617.1316.9416,100
Jan 11, 202416.9217.2216.8817.0616.8727,700
Jan 10, 202417.3917.4017.1217.2117.0225,700
Jan 09, 202417.8217.8217.4517.4617.2714,700
Jan 08, 202418.0218.0417.7217.7317.5321,400
Jan 05, 202418.3018.3018.0718.2318.0315,300
Jan 04, 202418.2018.3317.9718.3018.1051,000
Jan 03, 202417.7017.8217.5317.8217.6321,800
Jan 02, 202417.6817.7817.6217.6317.4417,600
Dec 29, 202317.2917.4917.2317.4117.2215,000
Dec 28, 202317.2617.2617.1717.2517.0612,400
Dec 27, 202317.1017.2417.0917.2117.0213,000
Dec 26, 202317.2117.2517.1717.2217.0314,700
Dec 22, 202317.1817.2417.1517.2117.028,400
Dec 21, 202317.2417.3417.1617.1716.9834,000
Dec 21, 20230.208 Dividend
Dec 20, 202317.4617.6017.1917.5617.1634,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...