Direxion Daily AMZN Bear 1X ETF (AMZD)
8.33
+0.03
(+0.36%)
USD |
NASDAQ |
Nov 06, 16:00
8.26
-0.07
(-0.84%)
After-Hours: 20:00
AMZD Price : 8.33 for Nov. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 06, 2026 | 8.31 | 8.355 | 8.18 | 8.33 | 18.30M |
| Nov 05, 2026 | 7.96 | 8.545 | 7.905 | 8.30 | 29.30M |
| Nov 04, 2026 | 8.18 | 8.185 | 7.940 | 8.13 | 19.04M |
| Nov 03, 2026 | 8.73 | 8.826 | 8.59 | 8.64 | 10.54M |
| Nov 02, 2026 | 8.92 | 8.955 | 8.530 | 8.83 | 21.17M |
| Oct 30, 2026 | 9.30 | 9.42 | 8.985 | 9.03 | 28.23M |
| Oct 29, 2026 | 8.79 | 8.98 | 8.72 | 8.88 | 15.97M |
| Oct 28, 2026 | 8.60 | 8.626 | 8.51 | 8.53 | 14.09M |
| Oct 27, 2026 | 8.68 | 8.735 | 8.53 | 8.59 | 9.687M |
| Oct 26, 2026 | 8.70 | 8.79 | 8.665 | 8.72 | 10.73M |
| Oct 23, 2026 | 8.75 | 8.81 | 8.695 | 8.77 | 8.415M |
| Oct 22, 2026 | 8.43 | 8.75 | 8.43 | 8.68 | 13.98M |
| Oct 21, 2026 | 8.28 | 8.385 | 8.23 | 8.29 | 13.33M |
| Oct 20, 2026 | 8.25 | 8.35 | 8.20 | 8.27 | 10.21M |
| Oct 19, 2026 | 8.52 | 8.532 | 8.24 | 8.28 | 15.09M |
| Oct 16, 2026 | 8.55 | 8.77 | 8.54 | 8.72 | 13.00M |
| Oct 15, 2026 | 8.71 | 8.75 | 8.53 | 8.548 | 13.66M |
| Oct 14, 2026 | 8.46 | 8.629 | 8.40 | 8.57 | 11.76M |
| Oct 13, 2026 | 8.40 | 8.44 | 8.29 | 8.43 | 9.157M |
| Oct 12, 2026 | 8.31 | 8.41 | 8.28 | 8.405 | 6.868M |
| Oct 09, 2026 | 8.50 | 8.515 | 8.293 | 8.30 | 10.11M |
| Oct 08, 2026 | 8.40 | 8.593 | 8.40 | 8.58 | 11.69M |
| Oct 07, 2026 | 8.58 | 8.62 | 8.385 | 8.39 | 12.79M |
| Oct 06, 2026 | 8.62 | 8.688 | 8.50 | 8.51 | 9.653M |
| Oct 05, 2026 | 8.71 | 8.715 | 8.575 | 8.68 | 12.32M |
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