Skip to main content

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

18.45 +0.29 (+1.60%)
Official Closing Price Updated: 4:15 PM EST, Dec 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2023 18.06 18.46 18.06 18.45 14,232 +0.29(+1.60%)
Dec 05, 2023 18.54 18.54 17.96 18.16 18,518 -0.26(-1.41%)
Dec 04, 2023 18.37 18.62 18.36 18.42 19,185 +0.27(+1.49%)
Dec 01, 2023 18.27 18.32 18.12 18.15 21,335 -0.10(-0.55%)
Nov 30, 2023 18.41 18.46 18.18 18.25 50,007 +0.05(+0.27%)
Nov 29, 2023 18.02 18.23 17.95 18.20 24,739 +0.07(+0.39%)
Nov 28, 2023 18.10 18.29 18.06 18.13 25,686 +0.10(+0.55%)
Nov 27, 2023 18.06 18.13 17.86 18.03 82,410 -0.13(-0.72%)
Nov 24, 2023 18.19 18.28 18.12 18.16 56,165 +0.02(+0.10%)
Nov 22, 2023 18.41 18.41 18.01 18.14 52,121 -0.34(-1.83%)
Nov 21, 2023 18.48 18.78 18.48 18.48 43,604 +0.27(+1.48%)
Nov 20, 2023 18.32 18.36 18.16 18.21 16,856 -0.12(-0.65%)
Nov 17, 2023 18.63 18.65 18.32 18.33 36,539 -0.30(-1.61%)
Nov 16, 2023 18.87 19.00 18.57 18.63 43,505 +0.06(+0.32%)
Nov 15, 2023 18.07 18.63 18.07 18.57 90,050 +0.34(+1.87%)
Nov 14, 2023 18.34 18.36 18.07 18.23 74,190 -0.41(-2.20%)
Nov 13, 2023 18.73 18.89 18.58 18.64 26,191 +0.13(+0.70%)
Nov 10, 2023 18.94 19.00 18.51 18.51 52,292 -0.42(-2.22%)
Nov 09, 2023 18.73 18.99 18.66 18.93 58,754 +0.22(+1.18%)
Nov 08, 2023 18.62 18.80 18.58 18.71 88,287 +0.08(+0.43%)
Nov 07, 2023 18.92 18.92 18.54 18.63 55,150 -0.38(-2.00%)
Nov 06, 2023 19.15 19.20 18.91 19.01 42,906 -0.18(-0.94%)
Nov 03, 2023 19.09 19.30 19.06 19.19 30,916 -0.06(-0.29%)
Nov 02, 2023 19.16 19.45 19.13 19.25 111,831 -0.14(-0.75%)
Nov 01, 2023 19.89 19.89 19.34 19.39 108,121 -0.60(-3.00%)
Oct 31, 2023 20.00 20.15 19.91 19.99 56,386 -0.04(-0.20%)
Oct 30, 2023 20.51 20.57 20.00 20.03 100,428 -0.79(-3.79%)
Oct 27, 2023 21.11 21.24 20.41 20.82 380,443 -1.49(-6.68%)
Oct 26, 2023 22.18 22.56 21.98 22.31 233,914 +0.30(+1.36%)
Oct 25, 2023 21.48 22.10 21.42 22.01 35,989 +1.19(+5.72%)
Oct 24, 2023 20.95 21.18 20.81 20.82 9,781 -0.35(-1.68%)
Oct 23, 2023 21.56 21.57 20.99 21.17 36,748 -0.22(-1.01%)
Oct 20, 2023 20.91 21.42 20.91 21.39 20,031 +0.52(+2.49%)
Oct 19, 2023 20.53 20.97 20.26 20.87 310,949 -0.04(-0.19%)
Oct 18, 2023 20.68 20.97 20.56 20.91 21,118 +0.54(+2.63%)
Oct 17, 2023 20.53 20.77 20.25 20.37 11,211 +0.17(+0.86%)
Oct 16, 2023 20.51 20.36 20.13 20.20 16,189 -0.45(-2.18%)
Oct 13, 2023 20.33 20.76 20.28 20.65 31,852 +0.42(+2.08%)
Oct 12, 2023 20.29 20.37 19.95 20.23 50,803 -0.07(-0.34%)
Oct 11, 2023 20.63 20.63 20.28 20.30 19,933 -0.39(-1.88%)
Oct 10, 2023 20.85 20.85 20.49 20.69 53,013 -0.19(-0.91%)
Oct 09, 2023 21.22 21.40 20.82 20.88 46,224 -0.06(-0.29%)
Oct 06, 2023 21.48 21.50 20.85 20.94 48,387 -0.32(-1.51%)
Oct 05, 2023 21.25 21.50 21.17 21.26 20,045 +0.19(+0.90%)
Oct 04, 2023 21.25 21.26 21.02 21.07 20,932 -0.36(-1.68%)
Oct 03, 2023 20.88 21.52 20.88 21.43 45,468 +0.75(+3.63%)
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.