Australia markets close in 36 minutes

Direxion Daily AMZN Bear 1X Shares (AMZD)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
14.33+0.09 (+0.63%)
At close: 04:00PM EDT
14.34 +0.01 (+0.07%)
After hours: 06:40PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202414.2414.3414.1014.3314.3329,900
17 May 202414.3214.3214.2014.2414.2451,900
16 May 202414.1014.3214.0414.3214.3233,400
15 May 202414.1014.3514.1014.1214.1245,600
14 May 202414.2314.2814.0014.0514.0521,800
13 May 202413.9814.1513.9614.0814.0857,900
10 May 202413.8914.0413.8414.0114.0148,700
09 May 202413.8413.9913.6913.8613.8653,300
08 May 202414.0014.0713.9313.9513.9552,100
07 May 202413.8814.0013.8413.8913.8920,800
06 May 202414.1014.1913.9013.9113.9139,400
03 May 202414.0314.1213.9814.0914.0961,500
02 May 202414.4914.5214.1714.1814.18103,500
01 May 202414.4414.8414.1314.6514.65440,600
30 Apr 202414.5015.0014.4414.9414.94191,100
29 Apr 202414.3714.6314.3614.5114.51268,100
26 Apr 202414.7714.9214.5214.6114.6155,700
25 Apr 202415.5215.7015.1315.1415.1479,400
24 Apr 202414.6114.9114.6114.8814.8826,700
23 Apr 202414.7714.8514.6114.6414.6418,800
22 Apr 202414.8615.0514.6914.8314.8345,400
19 Apr 202414.7115.1414.7115.0515.0528,900
18 Apr 202414.4914.6914.4114.6714.6721,900
17 Apr 202414.3014.5514.3014.5014.5032,800
16 Apr 202414.3514.4214.2214.3314.3315,000
15 Apr 202414.0014.3213.9314.3114.3136,200
12 Apr 202414.0114.1813.9714.1114.1115,000
11 Apr 202414.0714.1213.8613.9013.9055,200
10 Apr 202414.3614.3614.0914.1214.1235,100
09 Apr 202414.0214.2414.0214.1314.1314,600
08 Apr 202414.0314.1914.0314.1714.1711,200
05 Apr 202414.4114.4114.1014.1714.1722,400
04 Apr 202414.2614.5714.1914.5714.5720,300
03 Apr 202414.5814.5814.3714.3914.3916,200
02 Apr 202414.6414.6814.5114.5114.517,100
01 Apr 202414.5014.5614.3314.5014.509,700
28 Mar 202414.5714.5814.4714.5314.536,700
27 Mar 202414.7014.7114.5714.5814.5810,500
26 Mar 202414.5714.7014.5314.6714.6711,300
25 Mar 202414.5014.6014.4914.5814.585,300
22 Mar 202414.7814.7814.6014.6314.639,800
21 Mar 202414.5314.6814.4314.6814.6820,800
20 Mar 202414.9314.9614.6514.6814.6810,000
19 Mar 202415.0315.0414.8714.8714.8710,000
19 Mar 20240.167 Dividend
18 Mar 202415.0415.1815.0215.1815.015,300
15 Mar 202414.9515.2114.9415.1715.0018,800
14 Mar 202414.8914.9114.7514.7814.6210,800
13 Mar 202415.0215.0414.8914.9714.8136,700
12 Mar 202415.2615.3014.9815.0714.9010,000
11 Mar 202415.1815.4215.1815.3915.2245,400
08 Mar 202414.9715.1614.8315.0914.9211,500
07 Mar 202415.1315.2114.8614.9614.8011,900
06 Mar 202415.0215.2415.0215.2215.0617,800
05 Mar 202414.9615.2314.9615.1715.0041,400
04 Mar 202414.8914.8914.6814.8914.7312,200
01 Mar 202414.9615.0114.7814.8314.6721,100
29 Feb 202415.2115.2214.9314.9714.8125,000
28 Feb 202415.2715.2715.1915.2515.0815,200
27 Feb 202415.1715.2515.1415.2315.0613,300
26 Feb 202415.0315.1414.9915.1214.9511,400
23 Feb 202415.1415.1815.0315.0914.9210,800
22 Feb 202415.2615.3515.1115.1114.9452,000
21 Feb 202415.6315.7615.5315.6515.4825,300
20 Feb 202415.7415.9315.7115.8115.6453,400
16 Feb 202415.6815.7815.5115.5915.4223,900
15 Feb 202415.4615.7315.4615.5515.3816,900
14 Feb 202415.6715.6715.4015.4315.2635,500
13 Feb 202415.7215.8715.4715.6415.4729,500
12 Feb 202415.1115.3815.0715.3115.1426,000
09 Feb 202415.4315.4615.0715.1114.9420,500
08 Feb 202415.5415.5915.4215.5415.377,300
07 Feb 202415.5715.5715.4515.4815.3121,200
06 Feb 202415.5015.7115.5015.6015.4311,200
05 Feb 202415.5315.6915.4615.4915.3261,100
02 Feb 202415.6315.8115.2815.3415.17238,800
01 Feb 202417.0217.0216.6116.6116.43183,400
31 Jan 202416.9417.1116.7317.1116.9245,700
30 Jan 202416.5016.7216.4516.7016.5212,100
29 Jan 202416.6516.6616.4616.4616.2813,600
26 Jan 202416.7316.7516.5316.6716.497,700
25 Jan 202416.9217.1016.7516.8016.629,800
24 Jan 202416.7316.9116.7316.9116.7212,500
23 Jan 202417.1917.1917.0017.0016.816,200
22 Jan 202416.8917.1716.8917.1216.935,900
19 Jan 202417.3017.3017.0617.0716.8812,300
18 Jan 202417.3417.3917.2317.2617.0713,500
17 Jan 202417.4817.6317.4317.4617.2729,500
16 Jan 202417.2417.4017.1917.2917.1011,100
12 Jan 202417.0517.1416.9617.1316.9416,100
11 Jan 202416.9217.2216.8817.0616.8727,700
10 Jan 202417.3917.4017.1217.2117.0225,700
09 Jan 202417.8217.8217.4517.4617.2714,700
08 Jan 202418.0218.0417.7217.7317.5321,400
05 Jan 202418.3018.3018.0718.2318.0315,300
04 Jan 202418.2018.3317.9718.3018.1051,000
03 Jan 202417.7017.8217.5317.8217.6321,800
02 Jan 202417.6817.7817.6217.6317.4417,600
29 Dec 202317.2917.4917.2317.4117.2215,000
28 Dec 202317.2617.2617.1717.2517.0612,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...