Dark

AMZD
Direxion Daily AMZN Bear 1X Shares
stock NASDAQ ETF

At Close

May 16, 2025 3:59:30 PM EDT

11.71USD-0.085%(-0.01)67,260

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 8:39:30 AM EDT

11.64USD-0.683%(-0.08)719

After-hours

May 16, 2025 4:55:30 PM EDT

11.76USD+0.427%(+0.05)750

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	11.7300	11.775000	11.6900	11.7100	-0.085%	67,260	0.000%
2025-05-15	11.6500	11.860000	11.6500	11.7200	+2.269%	926,407	-0.085%
2025-05-14	11.3700	11.500000	11.3618	11.4600	+0.615%	268,041	+2.182%
2025-05-13	11.4000	11.440000	11.2000	11.3900	-1.300%	355,051	+2.809%
2025-05-12	11.3900	11.715000	11.3400	11.5400	-8.048%	288,762	+1.473%
2025-05-09	12.5300	12.667900	12.4500	12.5500	-0.318%	214,837	-6.693%
2025-05-08	12.6500	12.810000	12.4600	12.5900	-1.794%	294,053	-6.990%
2025-05-07	13.0600	13.080000	12.6653	12.8200	-2.063%	318,803	-8.658%
2025-05-06	13.1400	13.160000	12.9300	13.0900	+0.770%	169,811	-10.542%
2025-05-05	12.9790	13.050000	12.8850	12.9900	+1.962%	143,368	-9.854%
2025-05-02	12.6300	12.980000	12.5550	12.7400	-0.078%	810,211	-8.085%
2025-05-01	12.6700	12.915500	12.6200	12.7500	-2.968%	1,194,491	-8.157%
2025-04-30	13.3000	13.507200	13.0950	13.1400	+1.624%	367,746	-10.883%
2025-04-29	13.1700	13.170000	12.8900	12.9300	+0.155%	356,924	-9.435%
2025-04-28	12.7600	13.090000	12.7400	12.9100	+0.781%	193,055	-9.295%
2025-04-25	12.9300	13.040000	12.7450	12.8100	-1.256%	132,159	-8.587%
2025-04-24	13.3900	13.440000	12.9650	12.9729	-3.332%	246,603	-9.735%
2025-04-23	13.1700	13.440000	12.8800	13.4200	-4.280%	516,931	-12.742%
2025-04-22	14.2600	14.320000	13.7100	14.0200	-3.510%	286,768	-16.476%
2025-04-21	14.3500	14.670000	14.3500	14.5300	+3.123%	181,569	-19.408%
2025-04-17	13.8000	14.130000	13.8000	14.0900	+1.076%	192,995	-16.891%
2025-04-16	13.7600	14.150000	13.5800	13.9400	+2.878%	269,591	-15.997%
2025-04-15	13.4000	13.650000	13.3351	13.5500	+1.422%	161,239	-13.579%
2025-04-14	12.9900	13.550000	12.9900	13.3600	+1.520%	172,940	-12.350%
2025-04-11	13.4900	13.650000	13.0800	13.1600	-2.010%	297,042	-11.018%
2025-04-10	13.1100	13.770000	13.0600	13.4300	+5.251%	511,174	-12.807%
2025-04-09	14.3900	14.535000	12.6300	12.7600	-11.757%	907,218	-8.229%
2025-04-08	13.3200	14.630000	13.2710	14.4600	+2.119%	647,888	-19.018%
2025-04-07	15.2200	15.250000	13.4500	14.1600	-2.142%	941,229	-17.302%
2025-04-04	14.7900	14.810000	13.9227	14.4700	+4.101%	2,145,926	-19.074%
2025-04-03	13.6200	13.970000	13.5400	13.9000	+9.020%	236,851	-15.755%
2025-04-02	13.2600	13.290000	12.6050	12.7500	-1.848%	355,666	-8.157%
2025-04-01	13.3400	13.340000	12.9100	12.9900	-0.991%	178,582	-9.854%
2025-03-31	13.3000	13.500000	13.0600	13.1200	+1.235%	418,635	-10.747%
2025-03-28	12.6000	13.005000	12.5600	12.9600	+4.348%	222,363	-9.645%
2025-03-27	12.4800	12.530000	12.2900	12.4200	0.000%	182,127	-5.717%
2025-03-26	12.1500	12.481089	12.1500	12.4200	+2.138%	165,600	-5.717%
2025-03-25	12.2900	12.290000	12.1300	12.1600	-2.172%	248,969	-3.701%
2025-03-24	12.6100	12.610000	12.3800	12.4300	-3.419%	233,892	-5.792%
2025-03-21	13.0700	13.095000	12.8400	12.8700	-0.618%	106,579	-9.013%
2025-03-20	13.0700	13.110000	12.6700	12.9500	+0.388%	225,598	-9.575%
2025-03-19	13.0400	13.140000	12.8799	12.9000	-1.451%	147,354	-9.225%
2025-03-18	13.1000	13.305100	13.0200	13.0900	+1.552%	232,315	-10.542%
2025-03-17	12.6700	12.975000	12.6700	12.8900	+1.098%	457,680	-9.154%
2025-03-14	12.7700	12.920000	12.7100	12.7500	-2.030%	303,257	-8.157%
2025-03-13	12.7100	13.130000	12.7000	13.0142	+2.636%	302,105	-10.021%
2025-03-12	12.5600	12.920000	12.5300	12.6800	-1.169%	213,954	-7.650%
2025-03-11	13.0000	13.040000	12.6200	12.8300	-1.079%	310,796	-8.730%
2025-03-10	12.9000	13.208200	12.8400	12.9700	+2.287%	271,100	-9.715%
2025-03-07	12.6700	13.070100	12.5001	12.6800	+0.795%	248,366	-7.650%
2025-03-06	12.3700	12.709800	12.2899	12.5800	+3.710%	204,317	-6.916%
2025-03-05	12.3500	12.428300	12.0500	12.1300	-2.098%	230,392	-3.462%
2025-03-04	12.6100	12.770000	12.2200	12.3900	+0.568%	396,170	-5.488%
2025-03-03	11.8700	12.450100	11.8400	12.3200	+3.442%	239,414	-4.951%
2025-02-28	12.1200	12.210000	11.8900	11.9100	-1.570%	142,358	-1.679%
2025-02-27	11.5900	12.130000	11.4901	12.1000	+2.542%	147,019	-3.223%
2025-02-26	11.7800	11.860000	11.6000	11.8000	-0.673%	66,736	-0.763%
2025-02-25	11.9500	12.325000	11.8600	11.8800	0.000%	252,956	-1.431%
2025-02-24	11.6300	11.900000	11.6300	11.8800	+1.799%	168,451	-1.431%
2025-02-21	11.3300	11.770000	11.3300	11.6700	+2.729%	142,149	+0.343%
2025-02-20	11.2700	11.398200	11.2500	11.3600	+1.701%	69,969	+3.081%
2025-02-19	11.2300	11.309900	11.1600	11.1700	0.000%	77,580	+4.834%
2025-02-18	11.0700	11.300000	11.0550	11.1700	+0.903%	873,580	+4.834%
2025-02-14	11.0300	11.120100	11.0200	11.0700	+1.004%	95,710	+5.781%
2025-02-13	11.0500	11.100000	10.9600	10.9600	-0.635%	90,774	+6.843%
2025-02-12	10.9600	11.070000	10.9350	11.0300	+1.659%	117,093	+6.165%
2025-02-11	10.9000	10.980000	10.8300	10.8500	+0.185%	247,510	+7.926%
2025-02-10	10.9600	11.025000	10.8050	10.8300	-1.724%	201,280	+8.126%
2025-02-07	10.8600	11.070100	10.7800	11.0200	+3.864%	613,763	+6.261%
2025-02-06	10.6400	10.719700	10.5635	10.6100	-1.026%	2,501,705	+10.368%
2025-02-05	10.6900	10.750100	10.6299	10.7200	+2.486%	194,227	+9.235%
2025-02-04	10.6100	10.615000	10.4378	10.4600	-1.968%	69,812	+11.950%
2025-02-03	10.8200	10.860100	10.5900	10.6700	+0.094%	93,841	+9.747%
2025-01-31	10.6600	10.675900	10.5200	10.6600	-1.205%	51,373	+9.850%
2025-01-30	10.7100	10.890000	10.6400	10.7900	+1.125%	55,060	+8.526%
2025-01-29	10.6300	10.695000	10.5994	10.6700	+0.471%	126,657	+9.747%
2025-01-28	10.7800	10.800000	10.4600	10.6200	-1.117%	86,997	+10.264%
2025-01-27	11.1900	11.190000	10.7300	10.7400	-0.279%	137,265	+9.032%
2025-01-24	10.7100	10.860000	10.6999	10.7700	+0.279%	39,930	+8.728%
2025-01-23	10.9000	10.905000	10.7350	10.7400	-0.186%	42,131	+9.032%
2025-01-22	10.9000	10.918700	10.7314	10.7600	-1.825%	93,464	+8.829%
2025-01-21	11.0500	11.130200	10.9049	10.9600	-2.055%	122,325	+6.843%
2025-01-17	11.2000	11.321800	11.1699	11.1900	-2.356%	43,209	+4.647%
2025-01-16	11.2500	11.470000	11.2500	11.4600	+1.237%	21,822	+2.182%
2025-01-15	11.3200	11.450100	11.3101	11.3200	-2.582%	43,415	+3.445%
2025-01-14	11.4500	11.690300	11.4001	11.6200	+0.345%	49,707	+0.775%
2025-01-13	11.6100	11.659900	11.5318	11.5800	+0.173%	57,960	+1.123%
2025-01-10	11.4400	11.660000	11.4400	11.5600	+1.493%	64,620	+1.298%
2025-01-08	11.3600	11.479900	11.3201	11.3900	+0.088%	84,580	+2.809%
2025-01-07	11.1000	11.405000	11.1000	11.3800	+2.430%	29,147	+2.900%
2025-01-06	11.2110	11.211000	11.0499	11.1100	-1.594%	37,583	+5.401%
2025-01-03	11.3700	11.392000	11.2400	11.2900	-1.741%	39,293	+3.720%
2025-01-02	11.3700	11.569000	11.2240	11.4900	-0.347%	81,175	+1.915%
2024-12-31	11.3300	11.532000	11.3300	11.5300	+0.875%	226,237	+1.561%
2024-12-30	11.5100	11.551800	11.3486	11.4300	+1.330%	219,421	+2.450%
2024-12-27	11.2800	11.420100	11.2700	11.2800	+1.348%	25,197	+3.812%
2024-12-26	11.1000	11.130000	11.0650	11.1300	+0.815%	23,281	+5.211%
2024-12-24	11.1000	11.115300	11.0300	11.0400	-1.692%	16,014	+6.069%
2024-12-23	11.2300	11.270000	11.1499	11.2300	-0.883%	11,069	+4.274%
2024-12-20	11.6100	11.648400	11.2800	11.3300	-0.788%	53,253	+3.354%
2024-12-19	11.3400	11.420000	11.2799	11.4200	-1.296%	48,946	+2.539%
2024-12-18	11.1000	11.570000	11.0499	11.5700	+4.706%	52,855	+1.210%
2024-12-17	10.9700	11.160500	10.9700	11.0500	+0.729%	34,494	+5.973%
2024-12-16	11.1100	11.188800	10.9650	10.9700	-2.402%	56,350	+6.746%
2024-12-13	11.1305	11.309000	11.1305	11.2400	+0.717%	32,497	+4.181%
2024-12-12	11.1100	11.179000	11.0750	11.1600	+0.541%	17,581	+4.928%
2024-12-11	11.2900	11.290000	11.0523	11.1000	-2.116%	87,919	+5.495%
2024-12-10	11.3100	11.385000	11.1600	11.3400	+0.265%	64,245	+3.263%
2024-12-09	11.2200	11.310000	11.1000	11.3100	+0.444%	77,957	+3.537%
2024-12-06	11.5650	11.572700	11.2500	11.2600	-2.847%	186,306	+3.996%
2024-12-05	11.7200	11.732100	11.4994	11.5900	-1.109%	82,835	+1.035%
2024-12-04	11.8500	11.850000	11.6090	11.7200	-2.170%	66,497	-0.085%
2024-12-03	12.1100	12.110000	11.9500	11.9800	-1.318%	28,236	-2.254%
2024-12-02	12.1600	12.163500	12.0001	12.1400	-1.301%	57,363	-3.542%
2024-11-29	12.4200	12.440000	12.2900	12.3000	-0.966%	17,553	-4.797%
2024-11-27	12.3300	12.459000	12.3300	12.4200	+0.976%	39,278	-5.717%
2024-11-26	12.6000	12.600000	12.2750	12.3000	-3.073%	63,489	-4.797%
2024-11-25	12.7100	12.830000	12.6601	12.6900	-2.234%	43,297	-7.723%
2024-11-22	12.8590	12.982100	12.8522	12.9800	+0.698%	28,566	-9.784%
2024-11-21	12.6000	13.049000	12.6000	12.8900	+2.302%	42,686	-9.154%
2024-11-20	12.6400	12.809000	12.6000	12.6000	+0.800%	28,172	-7.063%
2024-11-19	12.8100	12.860000	12.4599	12.5000	-1.420%	45,052	-6.320%
2024-11-18	12.5400	12.680000	12.5098	12.6800	+0.237%	36,489	-7.650%
2024-11-15	12.4000	12.760000	12.3841	12.6500	+4.459%	94,867	-7.431%
2024-11-14	11.9050	12.125000	11.8700	12.1100	+1.254%	116,438	-3.303%
2024-11-13	12.1600	12.190000	11.9199	11.9600	-2.447%	49,771	-2.090%
2024-11-12	12.2800	12.412100	12.2300	12.2600	-0.969%	170,008	-4.486%
2024-11-11	12.2700	12.440100	12.2200	12.3800	+0.650%	93,616	-5.412%
2024-11-08	12.2201	12.300000	12.2159	12.3000	+0.985%	20,817	-4.797%
2024-11-07	12.3300	12.330000	12.0650	12.1800	-1.456%	69,178	-3.859%
2024-11-06	12.7800	12.830000	12.3600	12.3600	-3.813%	121,915	-5.259%
2024-11-05	13.0500	13.060000	12.8100	12.8500	-1.833%	123,325	-8.872%
2024-11-04	13.0400	13.170000	12.9900	13.0900	+1.003%	64,602	-10.542%
2024-11-01	12.8800	13.009400	12.7800	12.9600	-6.155%	382,030	-9.645%
2024-10-31	13.5793	13.869000	13.5300	13.8100	+3.446%	133,255	-15.206%
2024-10-30	13.2100	13.350000	13.1800	13.3500	-1.038%	17,084	-12.285%
2024-10-29	13.6500	13.650000	13.4500	13.4900	-1.172%	7,856	-13.195%
2024-10-28	13.5942	13.655000	13.5500	13.6500	-0.365%	8,557	-14.212%
2024-10-25	13.6000	13.700000	13.5200	13.7000	-0.725%	5,066	-14.526%
2024-10-24	13.8600	13.920000	13.7600	13.8000	-0.862%	9,549	-15.145%
2024-10-23	13.6110	13.989200	13.6110	13.9200	+2.655%	13,671	-15.876%
2024-10-22	13.6300	13.660000	13.4801	13.5600	-0.294%	13,802	-13.643%
2024-10-21	13.6500	13.776840	13.5922	13.6000	-0.073%	13,025	-13.897%
2024-10-18	13.6600	13.700000	13.4800	13.6100	-0.657%	9,745	-13.960%
2024-10-17	13.6200	13.800100	13.6050	13.7000	-0.364%	16,185	-14.526%
2024-10-16	13.7500	13.820100	13.6743	13.7500	+0.512%	4,867	-14.836%
2024-10-15	13.7150	13.900000	13.6278	13.6800	-0.073%	21,951	-14.401%
2024-10-14	13.5300	13.690000	13.5300	13.6900	+0.662%	7,829	-14.463%
2024-10-11	13.6600	13.670100	13.5355	13.6000	-1.091%	12,197	-13.897%
2024-10-10	13.6700	13.791000	13.6499	13.7500	-0.794%	18,174	-14.836%
2024-10-09	14.0200	14.060100	13.8400	13.8600	-1.352%	21,883	-15.512%
2024-10-08	14.0900	14.170000	14.0150	14.0500	-0.987%	16,141	-16.655%
2024-10-07	14.0300	14.229000	14.0300	14.1900	+3.050%	37,918	-17.477%
2024-10-04	13.8100	13.980000	13.6900	13.7700	-2.410%	61,950	-14.960%
2024-10-03	14.0400	14.180000	13.9941	14.1100	+1.511%	30,490	-17.009%
2024-10-02	13.8995	13.930000	13.7700	13.9000	+0.216%	28,831	-15.755%
2024-10-01	13.8900	13.989000	13.8037	13.8700	+0.653%	64,932	-15.573%
2024-09-30	13.7100	13.890000	13.6500	13.7800	+0.878%	89,427	-15.022%
2024-09-27	13.4900	13.685000	13.4500	13.6600	+1.788%	74,117	-14.275%
2024-09-26	13.1800	13.509000	13.1800	13.4200	+0.751%	35,973	-12.742%
2024-09-25	13.2200	13.335000	13.2200	13.3200	+0.756%	24,843	-12.087%
2024-09-24	13.1900	13.470000	13.1500	13.2200	-1.122%	31,852	-11.422%
2024-09-23	13.5401	13.540100	13.3300	13.3700	-1.109%	19,585	-12.416%
2024-09-20	13.6000	13.800000	13.5100	13.5200	-0.880%	25,274	-13.388%
2024-09-19	13.6400	13.720000	13.5700	13.6400	-1.871%	29,933	-14.150%
2024-09-18	13.9000	13.940000	13.7500	13.9000	+0.361%	23,492	-15.755%
2024-09-17	13.8600	13.870000	13.6600	13.8500	-1.142%	27,474	-15.451%
2024-09-16	13.9800	14.091000	13.9500	14.0100	+0.864%	26,779	-16.417%
2024-09-13	13.8400	13.901000	13.7350	13.8900	+0.507%	29,983	-15.695%
2024-09-12	13.9500	14.075000	13.8200	13.8200	-1.497%	45,671	-15.268%
2024-09-11	14.3600	14.690000	13.9900	14.0300	-2.637%	55,283	-16.536%
2024-09-10	14.5900	14.610000	14.3400	14.4100	-2.437%	61,219	-18.737%
2024-09-09	14.8400	14.902000	14.7300	14.7700	-2.250%	63,680	-20.718%
2024-09-06	14.6500	15.117500	14.5900	15.1100	+3.706%	49,292	-22.502%
2024-09-05	14.8000	14.800000	14.3901	14.5700	-2.672%	70,093	-19.629%
2024-09-04	14.8400	15.020000	14.7310	14.9700	+1.768%	43,228	-21.777%
2024-09-03	14.6200	14.769300	14.5587	14.7100	+1.239%	28,918	-20.394%
2024-08-30	15.0300	15.030000	14.5100	14.5300	-3.583%	187,453	-19.408%
2024-08-29	14.9700	15.150000	14.8900	15.0700	-0.790%	46,530	-22.296%
2024-08-28	14.9500	15.330000	14.9500	15.1900	+1.402%	45,379	-22.910%
2024-08-27	14.9750	15.039900	14.9101	14.9800	+1.353%	30,277	-21.829%
2024-08-26	14.6600	14.870000	14.6100	14.7800	+0.887%	26,117	-20.771%
2024-08-23	14.6200	14.750000	14.4987	14.6500	-0.408%	39,091	-20.068%
2024-08-22	14.3300	14.740000	14.3300	14.7100	+2.153%	21,174	-20.394%
2024-08-21	14.3700	14.479700	14.2200	14.4000	-0.621%	18,700	-18.681%
2024-08-20	14.5107	14.599900	14.4800	14.4900	-0.344%	7,609	-19.186%
2024-08-19	14.5800	14.690000	14.5400	14.5400	-0.615%	12,136	-19.464%
2024-08-16	14.6600	14.680000	14.5210	14.6300	+0.481%	32,493	-19.959%
2024-08-15	14.8100	14.875000	14.5600	14.5600	-4.525%	62,457	-19.574%
2024-08-14	15.0600	15.340000	15.0600	15.2500	+0.197%	27,451	-23.213%
2024-08-13	15.4600	15.491300	15.1600	15.2200	-2.122%	35,548	-23.062%
2024-08-12	15.4900	15.595000	15.3950	15.5500	+0.193%	193,909	-24.695%
2024-08-09	15.5800	15.580000	15.3700	15.5200	-0.513%	34,341	-24.549%
2024-08-08	15.8400	15.930000	15.5499	15.6000	-1.948%	48,099	-24.936%
2024-08-07	15.5500	16.015000	15.4600	15.9100	-0.500%	63,336	-26.398%
2024-08-06	16.0300	16.300000	15.6800	15.9900	-0.498%	47,043	-26.767%
2024-08-05	16.7400	16.840000	15.9300	16.0700	+3.946%	146,561	-27.131%
2024-08-02	15.5600	16.000000	15.4000	15.4600	+8.873%	310,404	-24.256%
2024-08-01	13.7900	14.350000	13.7197	14.2000	+1.646%	279,450	-17.535%
2024-07-31	14.1200	14.170000	13.9000	13.9700	-2.795%	39,273	-16.178%
2024-07-30	14.0650	14.559900	14.0600	14.3717	+0.713%	49,317	-18.520%
2024-07-29	14.2100	14.313700	14.1700	14.2700	-0.349%	16,978	-17.940%
2024-07-26	14.4800	14.480000	14.2700	14.3200	-1.377%	18,607	-18.226%
2024-07-25	14.3000	14.750000	14.2100	14.5200	+0.554%	46,965	-19.353%
2024-07-24	14.2139	14.455000	14.1100	14.4400	+2.955%	49,029	-18.906%
2024-07-23	14.1800	14.205000	13.7801	14.0256	-2.056%	35,957	-16.510%
2024-07-22	14.1300	14.320000	14.1200	14.3200	+0.316%	26,498	-18.226%
2024-07-19	14.4200	14.460000	14.1400	14.2749	+0.457%	66,696	-17.968%
2024-07-18	13.9000	14.370000	13.9000	14.2100	+2.230%	75,606	-17.593%
2024-07-17	13.7300	14.010100	13.7300	13.9000	+2.666%	53,072	-15.755%
2024-07-16	13.3700	13.585000	13.3399	13.5390	-0.155%	31,344	-13.509%
2024-07-15	13.4300	13.680000	13.3300	13.5600	+0.853%	21,996	-13.643%
2024-07-12	13.4089	13.455000	13.3250	13.4453	+0.413%	24,334	-12.906%
2024-07-11	13.0550	13.520000	13.0450	13.3900	+2.370%	128,249	-12.547%
2024-07-10	13.0600	13.190000	13.0599	13.0800	-0.153%	23,668	-10.474%
2024-07-09	13.0600	13.101500	13.0186	13.1000	+0.012%	30,979	-10.611%
2024-07-08	13.0600	13.162900	12.9899	13.0984	+0.409%	14,935	-10.600%
2024-07-05	13.1300	13.130000	13.0350	13.0450	-1.174%	19,179	-10.234%
2024-07-03	13.0500	13.245000	13.0400	13.2000	+1.227%	29,408	-11.288%
2024-07-02	13.2400	13.280000	13.0150	13.0400	-1.287%	22,501	-10.199%
2024-07-01	13.4700	13.480000	13.1487	13.2100	-2.003%	30,856	-11.355%
2024-06-28	13.2725	13.537000	13.1448	13.4800	+2.276%	59,996	-13.131%
2024-06-27	13.3900	13.400000	13.0490	13.1800	-2.080%	91,006	-11.153%
2024-06-26	13.9800	13.980000	13.3850	13.4600	-3.976%	76,239	-13.001%
2024-06-25	13.9700	14.030000	13.8410	14.0173	-1.633%	18,647	-16.460%
2024-06-24	13.9800	14.250000	13.8563	14.2500	+1.877%	35,356	-17.825%
2024-06-21	14.1100	14.194700	13.9700	13.9874	-1.567%	20,070	-16.282%
2024-06-20	14.4500	14.450000	14.1900	14.2100	-1.661%	38,589	-17.593%
2024-06-18	14.3900	14.525000	14.3400	14.4500	+0.627%	46,121	-18.962%
2024-06-17	14.4800	14.545000	14.2701	14.3600	-0.139%	50,729	-18.454%
2024-06-14	14.4250	14.486500	14.3800	14.3800	+0.070%	27,623	-18.567%
2024-06-13	14.2000	14.410700	14.0800	14.3700	+1.771%	46,863	-18.511%
2024-06-12	14.0900	14.210000	14.0100	14.1200	+0.213%	63,789	-17.068%
2024-06-11	14.1100	14.280000	14.0786	14.0900	-0.039%	32,788	-16.891%
2024-06-10	14.3300	14.330000	14.0800	14.0955	-1.568%	15,396	-16.924%
2024-06-07	14.3000	14.350000	14.1700	14.3200	+0.421%	22,158	-18.226%
2024-06-06	14.5300	14.530000	14.2500	14.2600	-1.993%	18,827	-17.882%
2024-06-05	14.6500	14.740000	14.5310	14.5500	-1.088%	10,653	-19.519%
2024-06-04	14.8600	14.860000	14.6793	14.7100	-0.556%	8,342	-20.394%
2024-06-03	14.8500	14.971000	14.7800	14.7923	-0.989%	15,948	-20.837%
2024-05-31	14.7300	15.140000	14.7300	14.9400	+1.680%	32,669	-21.620%
2024-05-30	14.5600	14.740000	14.5600	14.6932	+1.435%	17,196	-20.303%
2024-05-29	14.5000	14.500000	14.3381	14.4854	+0.176%	16,695	-19.160%
2024-05-28	14.6500	14.660000	14.4600	14.4600	-0.755%	14,483	-19.018%
2024-05-24	14.4800	14.599600	14.4500	14.5700	+0.137%	12,611	-19.629%
2024-05-23	14.3400	14.610000	14.2500	14.5500	+1.253%	37,177	-19.519%
2024-05-22	14.3000	14.445000	14.2300	14.3700	+0.089%	44,430	-18.511%
2024-05-21	14.4500	14.550000	14.3510	14.3572	+0.190%	50,264	-18.438%
2024-05-20	14.2400	14.340000	14.1000	14.3300	+0.632%	29,945	-18.283%
2024-05-17	14.3200	14.320000	14.2000	14.2400	-0.559%	51,909	-17.767%
2024-05-16	14.1000	14.320000	14.0400	14.3200	+1.428%	33,407	-18.226%
2024-05-15	14.1000	14.349500	14.1000	14.1184	+0.487%	45,595	-17.059%
2024-05-14	14.2300	14.280000	14.0000	14.0500	-0.207%	21,829	-16.655%
2024-05-13	13.9800	14.149000	13.9600	14.0792	+0.530%	57,865	-16.828%
2024-05-10	13.8901	14.043700	13.8400	14.0050	+1.039%	48,709	-16.387%
2024-05-09	13.8400	13.989700	13.6900	13.8610	-0.638%	53,312	-15.518%
2024-05-08	14.0000	14.069000	13.9300	13.9500	+0.444%	52,075	-16.057%
2024-05-07	13.8800	13.996400	13.8400	13.8883	-0.156%	20,846	-15.684%
2024-05-06	14.1000	14.189700	13.9000	13.9100	-1.278%	39,351	-15.816%
2024-05-03	14.0300	14.119900	13.9852	14.0900	-0.635%	61,544	-16.891%
2024-05-02	14.4900	14.519800	14.1700	14.1800	-3.208%	103,491	-17.419%
2024-05-01	14.4400	14.840000	14.1336	14.6500	-1.941%	440,678	-20.068%
2024-04-30	14.5000	15.000000	14.4400	14.9400	+2.963%	191,082	-21.620%
2024-04-29	14.3700	14.629900	14.3600	14.5100	-0.684%	268,126	-19.297%
2024-04-26	14.7700	14.922400	14.5200	14.6100	-3.501%	55,698	-19.849%
2024-04-25	15.5200	15.700000	15.1341	15.1400	+1.747%	79,644	-22.655%
2024-04-24	14.6100	14.910000	14.6100	14.8800	+1.639%	26,658	-21.304%
2024-04-23	14.7700	14.851000	14.6100	14.6400	-1.281%	18,778	-20.014%
2024-04-22	14.8600	15.050000	14.6900	14.8300	-1.462%	45,432	-21.038%
2024-04-19	14.7100	15.140000	14.7100	15.0500	+2.590%	29,387	-22.193%
2024-04-18	14.4900	14.690000	14.4101	14.6700	+1.172%	21,908	-20.177%
2024-04-17	14.2957	14.549000	14.2957	14.5000	+1.186%	32,810	-19.241%
2024-04-16	14.3500	14.417100	14.2176	14.3300	+0.140%	14,957	-18.283%
2024-04-15	13.9976	14.320000	13.9290	14.3100	+1.382%	36,178	-18.169%
2024-04-12	14.0100	14.179700	13.9650	14.1150	+1.547%	15,032	-17.039%
2024-04-11	14.0700	14.120000	13.8600	13.9000	-1.558%	55,243	-15.755%
2024-04-10	14.3600	14.360000	14.0932	14.1200	-0.071%	35,065	-17.068%
2024-04-09	14.0200	14.239000	14.0200	14.1300	-0.282%	14,629	-17.127%
2024-04-08	14.0300	14.185000	14.0300	14.1700	0.000%	11,243	-17.361%
2024-04-05	14.4100	14.410000	14.0999	14.1700	-2.760%	22,396	-17.361%
2024-04-04	14.2600	14.572200	14.1850	14.5722	+1.293%	20,257	-19.642%
2024-04-03	14.5800	14.580000	14.3679	14.3862	-0.853%	16,314	-18.603%
2024-04-02	14.6400	14.680000	14.5100	14.5100	+0.069%	7,233	-19.297%
2024-04-01	14.5000	14.560000	14.3300	14.5000	-0.243%	9,730	-19.241%
2024-03-28	14.5700	14.580000	14.4700	14.5353	-0.307%	6,714	-19.438%
2024-03-27	14.7050	14.710000	14.5700	14.5800	-0.613%	10,518	-19.684%
2024-03-26	14.5700	14.700000	14.5310	14.6700	+0.617%	11,256	-20.177%
2024-03-25	14.5000	14.605000	14.4910	14.5800	-0.342%	5,278	-19.684%
2024-03-22	14.7799	14.779900	14.6001	14.6300	-0.341%	9,782	-19.959%
2024-03-21	14.5300	14.680000	14.4300	14.6800	0.000%	20,948	-20.232%
2024-03-20	14.9300	14.962600	14.6510	14.6800	-1.271%	10,047	-20.232%
2024-03-19	15.0300	15.040000	14.8690	14.8690	-2.049%	10,025	-21.246%
2024-03-18	15.0400	15.180000	15.0200	15.1800	+0.066%	5,389	-22.859%
2024-03-15	14.9500	15.207900	14.9400	15.1700	+2.639%	18,884	-22.808%
2024-03-14	14.8900	14.910000	14.7500	14.7800	-1.269%	10,855	-20.771%
2024-03-13	15.0200	15.040000	14.8900	14.9700	-0.664%	36,738	-21.777%
2024-03-12	15.2600	15.300000	14.9850	15.0700	-2.079%	9,957	-22.296%
2024-03-11	15.1800	15.419000	15.1800	15.3900	+1.988%	45,354	-23.912%
2024-03-08	14.9700	15.159700	14.8300	15.0900	+0.869%	11,482	-22.399%
2024-03-07	15.1300	15.210000	14.8600	14.9600	-1.737%	11,982	-21.725%
2024-03-06	15.0200	15.239000	15.0200	15.2244	+0.359%	17,801	-23.084%
2024-03-05	14.9600	15.225000	14.9600	15.1700	+1.880%	41,382	-22.808%
2024-03-04	14.8900	14.890000	14.6810	14.8900	+0.405%	12,174	-21.357%
2024-03-01	14.9600	15.008600	14.7810	14.8300	-0.935%	21,177	-21.038%
2024-02-29	15.2100	15.215000	14.9300	14.9700	-1.836%	25,023	-21.777%
2024-02-28	15.2650	15.270000	15.1900	15.2500	+0.131%	15,248	-23.213%
2024-02-27	15.1700	15.251000	15.1400	15.2300	+0.757%	13,277	-23.112%
2024-02-26	15.0300	15.140000	14.9900	15.1156	+0.204%	11,549	-22.530%
2024-02-23	15.1400	15.175400	15.0350	15.0849	-0.166%	10,806	-22.373%
2024-02-22	15.2600	15.345000	15.1100	15.1100	-3.450%	52,040	-22.502%
2024-02-21	15.6300	15.760000	15.5350	15.6500	-1.012%	25,501	-25.176%
2024-02-20	15.7400	15.929900	15.7134	15.8100	+1.411%	53,390	-25.933%
2024-02-16	15.6799	15.783800	15.5100	15.5900	+0.246%	23,935	-24.888%
2024-02-15	15.4600	15.729000	15.4600	15.5518	+0.789%	16,877	-24.703%
2024-02-14	15.6690	15.669000	15.4000	15.4300	-1.343%	35,472	-24.109%
2024-02-13	15.7200	15.870000	15.4690	15.6400	+2.155%	29,577	-25.128%
2024-02-12	15.1100	15.380000	15.0700	15.3100	+1.324%	25,987	-23.514%
2024-02-09	15.4300	15.460000	15.0700	15.1100	-2.767%	20,505	-22.502%
2024-02-08	15.5400	15.590000	15.4200	15.5400	+0.388%	7,297	-24.646%
2024-02-07	15.5753	15.575300	15.4500	15.4800	-0.769%	21,161	-24.354%
2024-02-06	15.5000	15.714100	15.5000	15.6000	+0.710%	11,185	-24.936%
2024-02-05	15.5300	15.691000	15.4600	15.4900	+0.978%	61,110	-24.403%
2024-02-02	15.6300	15.810000	15.2849	15.3400	-7.646%	239,131	-23.664%
2024-02-01	17.0200	17.020000	16.6100	16.6100	-2.922%	183,422	-29.500%
2024-01-31	16.9400	17.110000	16.7300	17.1100	+2.455%	45,746	-31.560%
2024-01-30	16.5010	16.720000	16.4500	16.7000	+1.458%	12,068	-29.880%
2024-01-29	16.6494	16.660000	16.4600	16.4600	-1.260%	13,625	-28.858%
2024-01-26	16.7300	16.749000	16.5300	16.6700	-0.774%	7,669	-29.754%
2024-01-25	16.9200	17.100000	16.7495	16.8000	-0.642%	9,818	-30.298%
2024-01-24	16.7310	16.913700	16.7300	16.9086	-0.538%	12,519	-30.745%
2024-01-23	17.1900	17.190000	17.0000	17.0000	-0.701%	6,211	-31.118%
2024-01-22	16.8900	17.170000	16.8900	17.1200	+0.293%	5,910	-31.600%
2024-01-19	17.3000	17.300000	17.0610	17.0700	-1.101%	12,327	-31.400%
2024-01-18	17.3401	17.390000	17.2300	17.2600	-1.145%	13,527	-32.155%
2024-01-17	17.4800	17.630000	17.4300	17.4600	+0.974%	29,533	-32.932%
2024-01-16	17.2350	17.400000	17.1873	17.2916	+0.943%	11,139	-32.279%
2024-01-12	17.0500	17.140000	16.9600	17.1300	+0.410%	16,147	-31.640%
2024-01-11	16.9210	17.220000	16.8800	17.0600	-0.872%	27,683	-31.360%
2024-01-10	17.3900	17.400000	17.1235	17.2100	-1.432%	25,701	-31.958%
2024-01-09	17.8200	17.820000	17.4498	17.4600	-1.523%	14,761	-32.932%
2024-01-08	18.0200	18.040100	17.7200	17.7300	-2.743%	21,442	-33.954%
2024-01-05	18.3000	18.300000	18.0700	18.2300	-0.383%	15,356	-35.765%
2024-01-04	18.2000	18.330000	17.9650	18.3000	+2.676%	51,078	-36.011%
2024-01-03	17.7000	17.823100	17.5300	17.8231	+1.094%	21,858	-34.299%
2024-01-02	17.6800	17.779900	17.6210	17.6303	+1.265%	17,604	-33.580%
2023-12-29	17.2910	17.490000	17.2299	17.4100	+0.928%	15,051	-32.740%
2023-12-28	17.2630	17.265000	17.1738	17.2500	+0.232%	12,472	-32.116%
2023-12-27	17.1000	17.240000	17.0900	17.2100	-0.058%	12,955	-31.958%
2023-12-26	17.2100	17.250000	17.1750	17.2200	+0.033%	14,678	-31.998%
2023-12-22	17.1800	17.235000	17.1450	17.2144	+0.259%	8,422	-31.976%
2023-12-21	17.2410	17.339000	17.1600	17.1700	-2.221%	34,020	-31.800%
2023-12-20	17.4600	17.601400	17.1950	17.5600	+1.094%	34,027	-33.314%
2023-12-19	17.2895	17.449900	17.2895	17.3700	+0.208%	23,913	-32.585%
2023-12-18	17.8000	17.800000	17.2400	17.3339	-2.782%	47,777	-32.445%
2023-12-15	18.0200	18.050000	17.7501	17.8300	-1.600%	22,189	-34.324%
2023-12-14	17.8300	18.339000	17.7600	18.1200	+1.060%	16,128	-35.375%
2023-12-13	18.0100	18.160000	17.9300	17.9300	-0.994%	22,666	-34.690%
2023-12-12	18.2500	18.340100	18.0900	18.1100	-1.038%	14,482	-35.340%
2023-12-11	18.3300	18.490000	18.2800	18.3000	+0.993%	34,212	-36.011%
2023-12-08	18.3300	18.330000	18.0910	18.1200	-0.220%	12,690	-35.375%
2023-12-07	18.2900	18.290000	18.0300	18.1600	-1.572%	12,733	-35.518%
2023-12-06	18.0600	18.460000	18.0600	18.4500	+1.597%	14,357	-36.531%
2023-12-05	18.5390	18.539000	17.9599	18.1600	-1.412%	18,518	-35.518%
2023-12-04	18.3700	18.620000	18.3610	18.4200	+1.488%	19,186	-36.428%
2023-12-01	18.2700	18.315000	18.1188	18.1500	-0.548%	21,335	-35.482%
2023-11-30	18.4100	18.457900	18.1790	18.2500	+0.275%	50,007	-35.836%
2023-11-29	18.0200	18.230000	17.9450	18.2000	+0.386%	24,769	-35.659%
2023-11-28	18.1000	18.290000	18.0566	18.1300	+0.555%	25,686	-35.411%
2023-11-27	18.0600	18.130000	17.8599	18.0300	-0.716%	82,412	-35.053%
2023-11-24	18.1900	18.280000	18.1200	18.1600	+0.100%	56,165	-35.518%

.dark-mode .vxtlX2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vxtlX2{ color: #333333; background-color: white; border: 2px solid #333333; }AMZDDirexion Daily AMZN Bear 1X Sharesstock NASDAQ ETF

AMZD
Direxion Daily AMZN Bear 1X Shares
stock NASDAQ ETF