Direxion Daily AMZN Bear 1X ETF (AMZD)
14.02
-0.23
(-1.63%)
USD |
NASDAQ |
Jun 25, 16:00
13.94
-0.08
(-0.55%)
After-Hours: 20:00
AMZD Price: 14.02 for June 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 25, 2024 | 13.97 | 14.03 | 13.84 | 14.02 | 18647.00 |
Jun 24, 2024 | 13.98 | 14.25 | 13.86 | 14.25 | 25259.00 |
Jun 21, 2024 | 14.11 | 14.19 | 13.97 | 13.99 | 18456.00 |
Jun 20, 2024 | 14.45 | 14.45 | 14.19 | 14.21 | 37674.00 |
Jun 18, 2024 | 14.39 | 14.52 | 14.34 | 14.45 | 39191.00 |
Jun 17, 2024 | 14.48 | 14.54 | 14.27 | 14.36 | 49704.00 |
Jun 14, 2024 | 14.42 | 14.49 | 14.38 | 14.38 | 27443.00 |
Jun 13, 2024 | 14.20 | 14.41 | 14.08 | 14.37 | 40968.00 |
Jun 12, 2024 | 14.09 | 14.21 | 14.01 | 14.12 | 62804.00 |
Jun 11, 2024 | 14.11 | 14.28 | 14.08 | 14.09 | 31916.00 |
Jun 10, 2024 | 14.33 | 14.33 | 14.08 | 14.10 | 14796.00 |
Jun 07, 2024 | 14.30 | 14.35 | 14.17 | 14.32 | 22158.00 |
Jun 06, 2024 | 14.53 | 14.53 | 14.25 | 14.26 | 18827.00 |
Jun 05, 2024 | 14.65 | 14.74 | 14.53 | 14.55 | 10642.00 |
Jun 04, 2024 | 14.86 | 14.86 | 14.68 | 14.71 | 8327.00 |
Jun 03, 2024 | 14.85 | 14.97 | 14.78 | 14.79 | 15933.00 |
May 31, 2024 | 14.73 | 15.14 | 14.73 | 14.94 | 32659.00 |
May 30, 2024 | 14.56 | 14.74 | 14.56 | 14.69 | 17172.00 |
May 29, 2024 | 14.50 | 14.50 | 14.34 | 14.49 | 16695.00 |
May 28, 2024 | 14.65 | 14.66 | 14.46 | 14.46 | 13953.00 |
May 24, 2024 | 14.48 | 14.60 | 14.45 | 14.57 | 12582.00 |
May 23, 2024 | 14.34 | 14.61 | 14.25 | 14.55 | 34474.00 |
May 22, 2024 | 14.30 | 14.44 | 14.23 | 14.37 | 42930.00 |
May 21, 2024 | 14.45 | 14.55 | 14.35 | 14.36 | 50262.00 |
May 20, 2024 | 14.24 | 14.34 | 14.10 | 14.33 | 29932.00 |
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
13.86
Minimum
May 09 2024
35.33
Maximum
Dec 28 2022
22.31
Average
21.12
Median