Skip to main content

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

15.65 -0.16 (-1.01%)
Official Closing Price Updated: 4:15 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 15.63 15.76 15.54 15.65 25,321 -0.16(-1.01%)
Feb 20, 2024 15.74 15.93 15.71 15.81 53,334 +0.22(+1.41%)
Feb 16, 2024 15.68 15.78 15.51 15.59 23,935 +0.04(+0.25%)
Feb 15, 2024 15.46 15.73 15.46 15.55 16,140 +0.12(+0.79%)
Feb 14, 2024 15.67 15.67 15.40 15.43 35,472 -0.21(-1.34%)
Feb 13, 2024 15.72 15.87 15.47 15.64 29,527 +0.33(+2.16%)
Feb 12, 2024 15.11 15.38 15.07 15.31 25,972 +0.20(+1.32%)
Feb 09, 2024 15.43 15.46 15.07 15.11 20,505 -0.43(-2.77%)
Feb 08, 2024 15.54 15.59 15.42 15.54 7,294 +0.06(+0.39%)
Feb 07, 2024 15.58 15.58 15.45 15.48 21,161 -0.12(-0.77%)
Feb 06, 2024 15.50 15.71 15.50 15.60 11,185 +0.11(+0.71%)
Feb 05, 2024 15.53 15.69 15.46 15.49 59,126 +0.15(+0.98%)
Feb 02, 2024 15.63 15.81 15.28 15.34 239,131 -1.27(-7.65%)
Feb 01, 2024 17.02 17.02 16.61 16.61 178,703 -0.50(-2.92%)
Jan 31, 2024 16.94 17.11 16.73 17.11 45,021 +0.41(+2.46%)
Jan 30, 2024 16.50 16.72 16.45 16.70 12,053 +0.24(+1.46%)
Jan 29, 2024 16.65 16.66 16.46 16.46 12,953 -0.21(-1.26%)
Jan 26, 2024 16.73 16.75 16.53 16.67 7,669 -0.13(-0.77%)
Jan 25, 2024 16.92 17.10 16.75 16.80 9,526 -0.11(-0.64%)
Jan 24, 2024 16.73 16.91 16.73 16.91 12,519 -0.09(-0.54%)
Jan 23, 2024 17.19 17.19 17.00 17.00 6,187 -0.12(-0.70%)
Jan 22, 2024 16.89 17.17 16.89 17.12 5,910 +0.05(+0.29%)
Jan 19, 2024 17.30 17.30 17.06 17.07 12,327 -0.19(-1.10%)
Jan 18, 2024 17.34 17.39 17.23 17.26 13,527 -0.20(-1.15%)
Jan 17, 2024 17.48 17.63 17.43 17.46 27,903 +0.17(+0.97%)
Jan 16, 2024 17.23 17.40 17.19 17.29 11,138 +0.16(+0.94%)
Jan 12, 2024 17.05 17.14 16.96 17.13 16,147 +0.07(+0.41%)
Jan 11, 2024 16.92 17.22 16.88 17.06 27,672 -0.15(-0.87%)
Jan 10, 2024 17.39 17.40 17.12 17.21 22,859 -0.25(-1.43%)
Jan 09, 2024 17.82 17.82 17.45 17.46 14,659 -0.27(-1.52%)
Jan 08, 2024 18.02 18.04 17.72 17.73 21,354 -0.50(-2.74%)
Jan 05, 2024 18.30 18.30 18.07 18.23 15,356 -0.07(-0.38%)
Jan 04, 2024 18.20 18.33 17.96 18.30 50,999 +0.48(+2.68%)
Jan 03, 2024 17.70 17.82 17.53 17.82 21,849 +0.19(+1.09%)
Jan 02, 2024 17.68 17.78 17.62 17.63 17,602 +0.22(+1.27%)
Dec 29, 2023 17.29 17.49 17.23 17.41 15,051 +0.16(+0.93%)
Dec 28, 2023 17.26 17.27 17.17 17.25 12,422 +0.04(+0.23%)
Dec 27, 2023 17.10 17.24 17.09 17.21 12,955 -0.01(-0.06%)
Dec 26, 2023 17.21 17.25 17.18 17.22 14,678 +0.01(+0.03%)
Dec 22, 2023 17.18 17.23 17.14 17.21 8,422 +0.04(+0.26%)
Dec 21, 2023 17.24 17.34 17.16 17.17 33,970 -0.18(-1.05%)
Dec 20, 2023 17.25 17.39 16.99 17.35 34,024 +0.19(+1.09%)
Dec 19, 2023 17.08 17.24 17.08 17.16 24,200 +0.04(+0.21%)
Dec 18, 2023 17.59 17.59 17.04 17.13 48,229 -0.49(-2.78%)
Dec 15, 2023 17.81 17.84 17.54 17.62 22,455 -0.29(-1.60%)
Dec 14, 2023 17.62 18.12 17.55 17.91 16,320 +0.19(+1.06%)
Dec 13, 2023 17.80 17.94 17.72 17.72 22,870 -0.18(-0.99%)
Dec 12, 2023 18.03 18.12 17.88 17.90 14,655 -0.19(-1.04%)
Dec 11, 2023 18.11 18.27 18.06 18.08 34,491 +0.18(+0.99%)
Dec 08, 2023 18.11 18.11 17.88 17.91 12,842 -0.04(-0.22%)
Dec 07, 2023 18.07 18.07 17.82 17.94 12,719 -0.29(-1.57%)
Dec 06, 2023 17.85 18.24 17.85 18.23 14,402 +0.29(+1.60%)
Dec 05, 2023 18.32 18.32 17.75 17.94 18,740 -0.26(-1.41%)
Dec 04, 2023 18.15 18.40 18.14 18.20 19,415 +0.27(+1.49%)
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.