Direxion Daily AMZN Bear 1X ETF (AMZD)
8.222
-0.35
(-4.06%)
USD |
NASDAQ |
Aug 28, 16:00
8.25
+0.03
(+0.34%)
After-Hours: 20:00
AMZD Price : 8.222 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 8.50 | 8.51 | 8.185 | 8.222 | 12.08M |
| Aug 27, 2026 | 8.46 | 8.608 | 8.46 | 8.57 | 6.805M |
| Aug 26, 2026 | 8.39 | 8.50 | 8.39 | 8.427 | 5.059M |
| Aug 25, 2026 | 8.36 | 8.445 | 8.32 | 8.40 | 8.664M |
| Aug 24, 2026 | 8.46 | 8.46 | 8.33 | 8.365 | 10.58M |
| Aug 21, 2026 | 8.425 | 8.535 | 8.41 | 8.476 | 7.385M |
| Aug 20, 2026 | 8.35 | 8.441 | 8.315 | 8.42 | 9.304M |
| Aug 19, 2026 | 8.40 | 8.480 | 8.235 | 8.255 | 8.249M |
| Aug 18, 2026 | 8.43 | 8.512 | 8.37 | 8.46 | 10.09M |
| Aug 17, 2026 | 8.26 | 8.495 | 8.26 | 8.395 | 10.24M |
| Aug 14, 2026 | 8.28 | 8.36 | 8.260 | 8.355 | 6.432M |
| Aug 13, 2026 | 8.21 | 8.290 | 8.130 | 8.27 | 11.42M |
| Aug 12, 2026 | 8.04 | 8.21 | 8.035 | 8.205 | 9.993M |
| Aug 11, 2026 | 7.89 | 8.085 | 7.875 | 8.06 | 12.98M |
| Aug 10, 2026 | 7.99 | 8.015 | 7.835 | 7.89 | 10.16M |
| Aug 07, 2026 | 8.035 | 8.04 | 7.883 | 7.985 | 8.299M |
| Aug 06, 2026 | 8.04 | 8.09 | 7.965 | 8.05 | 6.687M |
| Aug 05, 2026 | 7.80 | 8.095 | 7.755 | 8.04 | 7.738M |
| Aug 04, 2026 | 7.92 | 7.945 | 7.811 | 7.90 | 11.34M |
| Aug 03, 2026 | 7.88 | 7.90 | 7.640 | 7.72 | 15.42M |
| Jul 31, 2026 | 8.41 | 8.48 | 8.03 | 8.09 | 25.26M |
| Jul 30, 2026 | 9.65 | 9.74 | 9.370 | 9.54 | 19.72M |
| Jul 29, 2026 | 9.82 | 9.965 | 9.685 | 9.95 | 9.794M |
| Jul 28, 2026 | 9.67 | 9.875 | 9.67 | 9.760 | 11.27M |
| Jul 27, 2026 | 9.56 | 9.755 | 9.56 | 9.74 | 9.999M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median