Skip to main content

Direxion Daily AMZN Bear 1X Shares (NQ: AMZD )

14.27 +0.06 (+0.46%)
Official Closing Price Updated: 4:15 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 14.42 14.46 14.14 14.27 66,666 +0.06(+0.46%)
Jul 18, 2024 13.90 14.37 13.90 14.21 75,605 +0.31(+2.23%)
Jul 17, 2024 13.73 14.01 13.73 13.90 52,651 +0.36(+2.67%)
Jul 16, 2024 13.37 13.59 13.34 13.54 31,342 -0.02(-0.15%)
Jul 15, 2024 13.43 13.68 13.33 13.56 21,986 +0.11(+0.85%)
Jul 12, 2024 13.41 13.46 13.32 13.45 24,334 +0.06(+0.41%)
Jul 11, 2024 13.06 13.52 13.04 13.39 128,249 +0.31(+2.37%)
Jul 10, 2024 13.06 13.19 13.06 13.08 23,418 -0.02(-0.15%)
Jul 09, 2024 13.06 13.10 13.02 13.10 30,979 +0.00(+0.01%)
Jul 08, 2024 13.06 13.16 12.99 13.10 14,935 +0.05(+0.41%)
Jul 05, 2024 13.13 13.13 13.04 13.04 19,179 -0.15(-1.17%)
Jul 03, 2024 13.05 13.24 13.04 13.20 29,408 +0.16(+1.23%)
Jul 02, 2024 13.24 13.28 13.02 13.04 22,301 -0.17(-1.29%)
Jul 01, 2024 13.47 13.48 13.15 13.21 30,855 -0.27(-2.00%)
Jun 28, 2024 13.27 13.54 13.14 13.48 59,996 +0.30(+2.28%)
Jun 27, 2024 13.39 13.40 13.05 13.18 91,006 -0.28(-2.08%)
Jun 26, 2024 13.98 13.98 13.38 13.46 75,919 -0.56(-3.98%)
Jun 25, 2024 13.97 14.03 13.84 14.02 18,645 -0.06(-0.42%)
Jun 24, 2024 13.81 14.08 13.69 14.08 32,604 +0.26(+1.88%)
Jun 21, 2024 13.94 14.02 13.80 13.82 20,318 -0.22(-1.57%)
Jun 20, 2024 14.27 14.27 14.02 14.04 38,992 -0.24(-1.66%)
Jun 18, 2024 14.21 14.35 14.16 14.27 46,691 +0.09(+0.63%)
Jun 17, 2024 14.30 14.37 14.10 14.18 51,356 -0.02(-0.14%)
Jun 14, 2024 14.25 14.31 14.20 14.20 27,964 +0.01(+0.07%)
Jun 13, 2024 14.03 14.23 13.91 14.19 44,607 +0.25(+1.77%)
Jun 12, 2024 13.92 14.04 13.84 13.95 64,576 +0.03(+0.21%)
Jun 11, 2024 13.94 14.11 13.91 13.92 32,312 -0.01(-0.04%)
Jun 10, 2024 14.15 14.15 13.91 13.92 15,586 -0.22(-1.57%)
Jun 07, 2024 14.13 14.17 14.00 14.15 22,431 +0.06(+0.42%)
Jun 06, 2024 14.35 14.35 14.08 14.09 18,097 -0.29(-1.99%)
Jun 05, 2024 14.47 14.56 14.35 14.37 10,784 -0.16(-1.09%)
Jun 04, 2024 14.68 14.68 14.50 14.53 8,445 -0.08(-0.56%)
Jun 03, 2024 14.67 14.79 14.60 14.61 16,145 -0.15(-0.99%)
May 31, 2024 14.55 14.96 14.55 14.76 33,072 +0.24(+1.68%)
May 30, 2024 14.38 14.56 14.38 14.51 17,408 +0.21(+1.43%)
May 29, 2024 14.32 14.32 14.16 14.31 16,901 +0.03(+0.18%)
May 28, 2024 14.47 14.48 14.28 14.28 14,662 -0.11(-0.76%)
May 24, 2024 14.30 14.42 14.27 14.39 12,766 +0.02(+0.14%)
May 23, 2024 14.16 14.43 14.08 14.37 37,636 +0.18(+1.25%)
May 22, 2024 14.13 14.27 14.06 14.19 44,776 +0.01(+0.09%)
May 21, 2024 14.27 14.37 14.18 14.18 50,885 +0.03(+0.19%)
May 20, 2024 14.07 14.16 13.93 14.15 30,315 +0.09(+0.63%)
May 17, 2024 14.15 14.15 14.03 14.07 52,550 -0.08(-0.56%)
May 16, 2024 13.93 14.15 13.87 14.15 33,819 +0.20(+1.43%)
May 15, 2024 13.93 14.17 13.93 13.95 43,020 +0.07(+0.49%)
May 14, 2024 14.06 14.11 13.83 13.88 22,096 -0.03(-0.21%)
May 13, 2024 13.81 13.98 13.79 13.91 58,549 +0.07(+0.53%)
May 10, 2024 13.72 13.87 13.67 13.83 49,311 +0.14(+1.04%)
May 09, 2024 13.67 13.82 13.52 13.69 53,971 -0.09(-0.64%)
May 08, 2024 13.83 13.90 13.76 13.78 52,718 +0.06(+0.44%)
May 07, 2024 13.71 13.83 13.67 13.72 21,081 -0.02(-0.16%)
May 06, 2024 13.93 14.02 13.73 13.74 39,329 -0.18(-1.28%)
May 03, 2024 13.86 13.95 13.81 13.92 62,304 -0.09(-0.63%)
May 02, 2024 14.31 14.34 14.00 14.01 104,770 -0.46(-3.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.