Dark

AMZD
Direxion Shares ETF Trust Direxion Daily AMZN Bear 1X ETF
stock NASDAQ ETF

At Close

Jul 29, 2026 3:59:59 PM EDT

9.95USD+1.952%(+0.19)9,757,987

9.63Bid 9.66Ask 0.03Spread

Pre-market

Jul 30, 2026 8:16:30 AM EDT

9.63USD-3.216%(-0.32)19,007

After-hours

Jul 29, 2026 4:49:30 PM EDT

9.91USD-0.402%(-0.04)19,920

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	9.8200	9.965000	9.6850	9.9500	+1.952%	9,793,857	0.000%
2026-07-28	9.6700	9.875000	9.6700	9.7595	+0.200%	11,274,983	+1.952%
2026-07-27	9.5600	9.755000	9.5600	9.7400	+0.309%	9,998,603	+2.156%
2026-07-24	9.6100	9.740000	9.5950	9.7100	+0.726%	13,965,536	+2.472%
2026-07-23	9.5300	9.700000	9.4600	9.6400	+4.612%	13,750,931	+3.216%
2026-07-22	9.1000	9.305000	9.0950	9.2150	+1.042%	11,842,086	+7.976%
2026-07-21	9.0600	9.150000	9.0600	9.1200	+1.109%	14,300,771	+9.101%
2026-07-20	9.0800	9.090000	8.9199	9.0200	-0.991%	16,637,698	+10.310%
2026-07-17	9.2300	9.250000	9.0198	9.1103	+0.889%	17,590,046	+9.217%
2026-07-16	8.8300	9.085000	8.7450	9.0300	+2.012%	17,670,414	+10.188%
2026-07-15	8.9950	9.015000	8.7901	8.8519	-2.833%	18,497,779	+12.405%
2026-07-14	9.1900	9.250000	9.0800	9.1100	-0.110%	12,031,472	+9.221%
2026-07-13	9.2400	9.240000	9.0450	9.1200	-0.870%	14,092,109	+9.101%
2026-07-10	9.0400	9.235000	9.0000	9.2000	+0.769%	11,859,158	+8.152%
2026-07-09	9.3986	9.459900	9.1200	9.1298	-1.406%	13,131,040	+8.984%
2026-07-08	9.2300	9.370000	9.2300	9.2600	+0.981%	11,087,807	+7.451%
2026-07-07	9.1100	9.291900	9.0600	9.1700	-0.758%	13,073,658	+8.506%
2026-07-06	9.2700	9.355000	9.1600	9.2400	-0.645%	11,618,307	+7.684%
2026-07-02	9.3200	9.340000	9.1398	9.3000	-0.215%	15,796,554	+6.989%
2026-07-01	9.4100	9.590300	9.1987	9.3200	-1.337%	17,574,800	+6.760%
2026-06-30	9.4700	9.490000	9.3301	9.4463	+0.707%	12,952,636	+5.332%
2026-06-29	9.6300	9.640000	9.1100	9.3800	-4.188%	20,564,241	+6.077%
2026-06-26	9.9300	9.970100	9.6800	9.7900	-1.509%	21,289,757	+1.634%
2026-06-25	9.7350	9.990000	9.7100	9.9400	+3.219%	19,400,072	+0.101%
2026-06-24	9.6600	9.680000	9.3000	9.6300	0.000%	19,440,488	+3.323%
2026-06-23	9.7100	9.720000	9.5200	9.6300	-1.129%	12,312,108	+3.323%
2026-06-22	9.4700	9.775000	9.4100	9.7400	+4.619%	16,341,608	+2.156%
2026-06-18	9.4800	9.641000	9.2550	9.3100	-2.854%	16,189,475	+6.874%
2026-06-17	9.2900	9.618400	9.2700	9.5835	+3.494%	14,739,235	+3.824%
2026-06-16	9.1900	9.276500	9.1300	9.2600	+0.008%	11,915,229	+7.451%
2026-06-15	9.2900	9.300000	9.1801	9.2593	-3.044%	18,775,484	+7.460%
2026-06-12	9.3800	9.742200	9.3800	9.5500	+1.273%	16,490,460	+4.188%
2026-06-11	9.5800	9.685000	9.4100	9.4300	-1.463%	20,226,651	+5.514%
2026-06-10	9.3700	9.590300	9.3500	9.5700	+2.553%	18,952,295	+3.971%
2026-06-09	9.2100	9.479800	9.1100	9.3318	+0.342%	22,020,741	+6.625%
2026-06-08	9.2400	9.370000	9.1400	9.3000	+0.432%	14,446,952	+6.989%
2026-06-05	8.9900	9.270000	8.9050	9.2600	+3.175%	19,395,742	+7.451%
2026-06-04	9.0100	9.050000	8.9101	8.9750	-1.590%	12,290,892	+10.864%
2026-06-03	8.9600	9.199900	8.8750	9.1200	+2.472%	13,098,210	+9.101%
2026-06-02	8.8700	8.965000	8.7300	8.9000	+1.889%	8,641,292	+11.798%
2026-06-01	8.5800	8.750000	8.5700	8.7350	+3.618%	13,225,969	+13.910%
2026-05-29	8.4200	8.466000	8.3150	8.4300	+1.200%	14,397,343	+18.031%
2026-05-28	8.4000	8.535000	8.3250	8.3300	-0.890%	8,645,151	+19.448%
2026-05-27	8.5800	8.600000	8.3850	8.4048	-2.383%	14,609,904	+18.385%
2026-05-26	8.5400	8.719900	8.4900	8.6100	+0.467%	7,998,048	+15.563%
2026-05-22	8.5100	8.575000	8.4750	8.5700	+0.824%	9,375,576	+16.103%
2026-05-21	8.6600	8.730000	8.4750	8.5000	-1.335%	10,864,153	+17.059%
2026-05-20	8.7750	8.795000	8.5950	8.6150	-2.102%	12,122,973	+15.496%
2026-05-19	8.7200	8.940000	8.7200	8.8000	+1.962%	18,054,486	+13.068%
2026-05-18	8.6600	8.698700	8.4903	8.6307	-0.223%	17,709,200	+15.286%
2026-05-15	8.7000	8.749900	8.6450	8.6500	+1.170%	10,210,805	+15.029%
2026-05-14	8.4900	8.555000	8.4350	8.5500	+1.064%	9,833,659	+16.374%
2026-05-13	8.6450	8.675000	8.4350	8.4600	-1.628%	13,380,162	+17.612%
2026-05-12	8.5800	8.689900	8.5350	8.6000	+1.296%	11,822,803	+15.698%
2026-05-11	8.4400	8.500000	8.3401	8.4900	+1.434%	9,054,409	+17.197%
2026-05-08	8.4100	8.460000	8.3400	8.3700	-0.476%	7,856,882	+18.877%
2026-05-07	8.3000	8.440000	8.2600	8.4100	+1.448%	13,157,435	+18.312%
2026-05-06	8.3700	8.390000	8.2150	8.2900	-0.600%	12,208,157	+20.024%
2026-05-05	8.2700	8.378500	8.1950	8.3400	-0.596%	10,368,001	+19.305%
2026-05-04	8.4900	8.490000	8.2615	8.3900	-1.410%	19,046,070	+18.594%
2026-05-01	8.6000	8.680000	8.3499	8.5100	-1.047%	14,979,653	+16.921%
2026-04-30	8.3500	8.900000	8.3100	8.6000	-0.807%	20,909,386	+15.698%
2026-04-29	8.8400	8.850000	8.5785	8.6700	-1.253%	15,604,174	+14.764%
2026-04-28	8.8500	8.885000	8.7499	8.7800	+0.573%	9,710,399	+13.326%
2026-04-27	8.6500	8.760000	8.6400	8.7300	+1.159%	5,944,551	+13.975%
2026-04-24	8.8000	8.855000	8.6250	8.6300	-3.468%	10,398,553	+15.295%
2026-04-23	8.9400	9.018000	8.8200	8.9400	+0.112%	8,890,870	+11.298%
2026-04-22	9.0500	9.110000	8.9150	8.9300	-2.191%	10,498,878	+11.422%
2026-04-21	8.9500	9.160000	8.9400	9.1300	-0.653%	13,048,498	+8.981%
2026-04-20	9.1550	9.291600	9.1300	9.1900	+0.789%	12,555,945	+8.270%
2026-04-17	8.9400	9.125000	8.9099	9.1181	-0.130%	9,536,569	+9.124%
2026-04-16	9.1600	9.340000	9.1300	9.1300	-0.545%	8,580,772	+8.981%
2026-04-15	9.1300	9.229000	9.1150	9.1800	+0.218%	6,314,910	+8.388%
2026-04-14	9.4300	9.430000	9.0350	9.1600	-3.782%	10,503,328	+8.624%
2026-04-13	9.6200	9.680000	9.5200	9.5200	-0.522%	7,522,012	+4.517%
2026-04-10	9.6800	9.680000	9.4950	9.5700	-2.047%	12,237,442	+3.971%
2026-04-09	10.1600	10.255000	9.7700	9.7700	-5.513%	17,447,217	+1.842%
2026-04-08	10.2000	10.430000	10.1200	10.3400	-3.545%	8,666,692	-3.772%
2026-04-07	10.8500	10.960200	10.7200	10.7200	-0.519%	15,758,550	-7.183%
2026-04-06	10.9300	10.930000	10.7700	10.7759	-1.500%	8,764,548	-7.664%
2026-04-02	11.1000	11.180000	10.8100	10.9400	+0.553%	12,926,133	-9.049%
2026-04-01	10.8800	11.000000	10.7250	10.8798	-1.093%	11,215,192	-8.546%
2026-03-31	11.2000	11.225100	10.8900	11.0000	-3.646%	17,051,196	-9.545%
2026-03-30	11.4300	11.470000	11.2599	11.4162	-0.815%	10,233,684	-12.843%
2026-03-27	11.1100	11.517600	11.1100	11.5100	+4.069%	10,127,177	-13.553%
2026-03-26	10.9100	11.080200	10.7950	11.0600	+1.842%	14,427,522	-10.036%
2026-03-25	10.8500	10.940000	10.7800	10.8600	-2.074%	12,631,633	-8.379%
2026-03-24	11.0300	11.111000	10.9800	11.0900	+0.910%	10,229,518	-10.280%
2026-03-23	11.0100	11.010000	10.8400	10.9900	-2.355%	17,302,677	-9.463%
2026-03-20	11.1400	11.300000	11.1350	11.2550	+1.817%	9,524,798	-11.595%
2026-03-19	11.1500	11.200000	11.0400	11.0542	+0.584%	12,533,494	-9.989%
2026-03-18	10.8000	11.045000	10.7400	10.9900	+2.519%	9,339,842	-9.463%
2026-03-17	10.8800	10.880000	10.7094	10.7200	-1.714%	8,758,991	-7.183%
2026-03-16	11.0900	11.130000	10.8597	10.9070	-1.871%	8,982,171	-8.774%
2026-03-13	11.0000	11.193900	10.9700	11.1150	+0.828%	15,068,131	-10.481%
2026-03-12	10.9900	11.081300	10.9100	11.0237	+1.554%	9,183,760	-9.740%
2026-03-11	10.6750	10.915000	10.6450	10.8550	+0.769%	7,657,524	-8.337%
2026-03-10	10.7600	10.860000	10.7000	10.7722	-0.442%	7,341,002	-7.633%
2026-03-09	10.9200	11.135000	10.7900	10.8200	0.000%	15,376,910	-8.041%
2026-03-06	10.7400	10.855000	10.6250	10.8200	+2.559%	12,215,375	-8.041%
2026-03-05	10.6800	10.705000	10.4650	10.5500	-0.846%	15,336,356	-5.687%
2026-03-04	10.9800	11.000000	10.6015	10.6400	-3.971%	17,243,197	-6.485%
2026-03-03	11.3700	11.399900	11.0530	11.0800	+0.003%	8,984,161	-10.199%
2026-03-02	11.3100	11.345000	11.0182	11.0797	+0.778%	10,011,852	-10.196%
2026-02-27	11.1800	11.239900	10.9850	10.9942	-0.998%	9,694,832	-9.498%
2026-02-26	10.9600	11.239900	10.9500	11.1050	+1.296%	6,242,190	-10.401%
2026-02-25	10.9500	11.043200	10.9100	10.9629	-0.878%	5,247,389	-9.239%
2026-02-24	11.2450	11.360000	10.9729	11.0600	-1.601%	5,857,518	-10.036%
2026-02-23	11.1050	11.351600	11.0800	11.2400	+2.305%	5,847,752	-11.477%
2026-02-20	11.3100	11.340000	10.9397	10.9868	-2.513%	8,445,713	-9.437%
2026-02-19	11.3400	11.388000	11.2300	11.2700	-0.089%	5,872,206	-11.713%
2026-02-18	11.4600	11.460000	11.1625	11.2800	-1.769%	6,417,842	-11.791%
2026-02-17	11.6500	11.770000	11.4500	11.4831	-1.136%	9,429,525	-13.351%
2026-02-13	11.6100	11.705000	11.4801	11.6150	+0.389%	12,692,109	-14.335%
2026-02-12	11.3500	11.680000	11.3400	11.5700	+2.344%	13,483,165	-14.002%
2026-02-11	11.0900	11.395500	11.0800	11.3050	+1.390%	8,923,120	-11.986%
2026-02-10	11.0950	11.180000	10.8599	11.1500	+0.814%	9,003,432	-10.762%
2026-02-09	11.0500	11.350000	10.8550	11.0600	+0.637%	17,698,855	-10.036%
2026-02-06	11.3300	11.450000	10.9300	10.9900	+5.756%	14,823,136	-9.463%
2026-02-05	10.3200	10.497300	10.2401	10.3918	+4.435%	13,089,073	-4.251%
2026-02-04	9.7300	10.005000	9.7300	9.9505	+2.400%	10,096,191	-0.005%
2026-02-03	9.4600	9.845000	9.4250	9.7173	+1.782%	12,238,399	+2.395%
2026-02-02	9.7400	9.740000	9.4400	9.5472	-1.677%	7,470,176	+4.219%
2026-01-30	9.6950	9.759900	9.5450	9.7100	+1.199%	9,751,342	+2.472%
2026-01-29	9.5550	9.800000	9.5450	9.5950	+0.577%	12,596,391	+3.700%
2026-01-28	9.4100	9.600000	9.3650	9.5400	+0.686%	9,737,320	+4.298%
2026-01-27	9.6800	9.750000	9.4750	9.4750	-2.610%	8,266,083	+5.013%
2026-01-26	9.6600	9.770000	9.6400	9.7289	+0.350%	5,095,270	+2.273%
2026-01-23	9.8800	9.885000	9.6440	9.6950	-2.120%	5,648,717	+2.630%
2026-01-22	9.9200	10.045000	9.8400	9.9050	-1.197%	4,517,368	+0.454%
2026-01-21	10.0350	10.215000	9.9890	10.0250	-0.050%	7,798,962	-0.748%
2026-01-20	9.9400	10.110000	9.8750	10.0300	+3.189%	4,949,927	-0.798%
2026-01-16	9.7200	9.817100	9.6900	9.7200	-0.308%	3,563,517	+2.366%
2026-01-15	9.7000	9.805000	9.6400	9.7500	-0.519%	7,213,200	+2.051%
2026-01-14	9.6400	9.820000	9.6400	9.8009	+2.374%	9,931,594	+1.521%
2026-01-13	9.4300	9.655000	9.3800	9.5736	+1.607%	9,024,400	+3.932%
2026-01-12	9.4000	9.435000	9.3299	9.4222	+0.450%	5,228,867	+5.602%
2026-01-09	9.4900	9.575000	9.3701	9.3800	-0.319%	5,125,247	+6.077%
2026-01-08	9.5350	9.595000	9.4100	9.4100	-2.081%	4,128,861	+5.739%
2026-01-07	9.6750	9.690000	9.4540	9.6100	-0.208%	6,903,092	+3.538%
2026-01-06	10.0000	10.000000	9.5350	9.6300	-3.410%	8,234,982	+3.323%
2026-01-05	10.1450	10.220100	9.9200	9.9700	-2.874%	6,536,067	-0.201%
2026-01-02	10.0400	10.340000	9.8645	10.2650	+2.038%	4,680,325	-3.069%
2025-12-31	9.9800	10.070000	9.9750	10.0600	+0.832%	1,219,174	-1.093%
2025-12-30	10.0500	10.080000	9.9700	9.9770	-0.280%	1,716,101	-0.271%
2025-12-29	10.0200	10.060000	9.9851	10.0050	+0.150%	1,056,898	-0.550%
2025-12-26	10.0050	10.030000	9.9650	9.9900	+0.100%	894,955	-0.400%
2025-12-24	10.0000	10.025000	9.9601	9.9800	-0.100%	821,872	-0.301%
2025-12-23	10.1400	10.140000	9.9850	9.9900	-2.346%	856,348	-0.400%
2025-12-22	10.2300	10.307500	10.1900	10.2300	-0.389%	1,857,348	-2.737%
2025-12-19	10.3100	10.360000	10.2064	10.2700	-0.291%	2,491,259	-3.116%
2025-12-18	10.3500	10.415000	10.1856	10.3000	-2.508%	4,329,825	-3.398%
2025-12-17	10.4000	10.570000	10.3800	10.5650	+0.523%	4,318,225	-5.821%
2025-12-16	10.4800	10.560300	10.4500	10.5100	+0.095%	8,272,714	-5.328%
2025-12-15	10.2550	10.525000	10.2550	10.5000	+1.597%	8,333,985	-5.238%
2025-12-12	10.1800	10.370100	10.1623	10.3350	+1.823%	3,465,363	-3.725%
2025-12-11	10.1200	10.215600	10.0644	10.1500	+0.741%	2,180,663	-1.970%
2025-12-10	10.2150	10.220000	10.0545	10.0753	-1.752%	1,869,638	-1.244%
2025-12-09	10.3000	10.380000	10.2200	10.2550	-0.340%	1,152,589	-2.974%
2025-12-08	10.1900	10.315000	10.1250	10.2900	+1.081%	1,419,274	-3.304%
2025-12-05	10.1500	10.220000	10.1001	10.1800	-0.147%	2,149,716	-2.259%
2025-12-04	10.0400	10.287600	10.0200	10.1950	+1.443%	1,858,080	-2.403%
2025-12-03	10.0100	10.120000	10.0100	10.0500	+0.904%	1,841,255	-0.995%
2025-12-02	9.9500	9.990000	9.7700	9.9600	-0.200%	2,985,132	-0.100%
2025-12-01	10.0200	10.045000	9.8999	9.9800	-0.200%	2,116,976	-0.301%
2025-11-28	10.1000	10.135000	10.0000	10.0000	-1.768%	1,363,529	-0.500%
2025-11-26	10.1300	10.195000	10.0700	10.1800	+0.246%	1,592,492	-2.259%
2025-11-25	10.2950	10.420000	10.1200	10.1550	-1.475%	2,222,337	-2.019%
2025-11-24	10.4800	10.490000	10.2700	10.3070	-2.580%	3,460,560	-3.464%
2025-11-21	10.7600	10.840000	10.5100	10.5800	-1.490%	4,465,440	-5.955%
2025-11-20	10.2800	10.764500	10.2655	10.7400	+2.481%	3,973,199	-7.356%
2025-11-19	10.4600	10.674500	10.4500	10.4800	0.000%	4,340,684	-5.057%
2025-11-18	10.2450	10.490000	10.1600	10.4800	+4.336%	2,243,149	-5.057%
2025-11-17	10.0400	10.195000	9.9750	10.0445	+0.848%	1,715,124	-0.941%
2025-11-14	9.9400	10.035000	9.8000	9.9600	+1.220%	2,060,942	-0.100%
2025-11-13	9.6200	9.875000	9.6150	9.8400	+2.821%	1,861,816	+1.118%
2025-11-12	9.3500	9.589400	9.3452	9.5700	+1.785%	1,305,257	+3.971%
2025-11-11	9.4100	9.450000	9.3600	9.4022	-0.083%	1,332,033	+5.826%
2025-11-10	9.4200	9.525000	9.2850	9.4100	-1.672%	1,560,831	+5.739%
2025-11-07	9.6300	9.805500	9.5513	9.5700	-0.520%	1,677,783	+3.971%
2025-11-06	9.3800	9.650000	9.3500	9.6200	+2.888%	2,114,972	+3.430%
2025-11-05	9.4000	9.500000	9.3201	9.3500	-0.320%	1,706,617	+6.417%
2025-11-04	9.3400	9.400100	9.1650	9.3800	+1.846%	1,834,832	+6.077%
2025-11-03	9.1600	9.250000	9.0315	9.2100	-3.862%	2,767,983	+8.035%
2025-10-31	9.3100	9.600000	9.3050	9.5800	-9.878%	4,778,890	+3.862%
2025-10-30	10.4400	10.630000	10.3600	10.6300	+3.439%	3,017,534	-6.397%
2025-10-29	10.2100	10.380000	10.1800	10.2766	-0.421%	769,892	-3.178%
2025-10-28	10.3600	10.450000	10.2200	10.3200	-0.960%	1,174,753	-3.585%
2025-10-27	10.3800	10.480000	10.3600	10.4200	-1.139%	972,240	-4.511%
2025-10-24	10.6700	10.670000	10.5000	10.5400	-1.403%	704,065	-5.598%
2025-10-23	10.8200	10.830000	10.6900	10.6900	-1.475%	520,834	-6.922%
2025-10-22	10.7900	10.916500	10.7550	10.8500	+1.926%	985,072	-8.295%
2025-10-21	10.8400	10.850000	10.5850	10.6450	-2.697%	768,905	-6.529%
2025-10-20	11.0700	11.070000	10.9200	10.9400	-1.530%	722,311	-9.049%
2025-10-17	11.0400	11.210000	11.0250	11.1100	+0.698%	939,633	-10.441%
2025-10-16	10.9800	11.110000	10.8201	11.0330	+0.666%	669,163	-9.816%
2025-10-15	10.9300	11.115600	10.8700	10.9600	+0.366%	762,556	-9.215%
2025-10-14	10.9900	11.110000	10.7900	10.9200	+1.629%	806,619	-8.883%
2025-10-13	10.8800	10.890000	10.7200	10.7450	-1.872%	640,001	-7.399%
2025-10-10	10.4700	10.950000	10.4000	10.9500	+5.238%	981,005	-9.132%
2025-10-09	10.5400	10.680100	10.3900	10.4050	-1.093%	554,189	-4.373%
2025-10-08	10.6300	10.715600	10.4500	10.5200	-1.590%	479,860	-5.418%
2025-10-07	10.7400	10.750000	10.6400	10.6900	-0.363%	73,370	-6.922%
2025-10-06	10.7500	10.960000	10.6900	10.7289	-0.612%	234,668	-7.260%
2025-10-03	10.6200	10.800000	10.5700	10.7950	+1.394%	168,838	-7.828%
2025-10-02	10.7300	10.810000	10.6350	10.6466	-0.777%	210,095	-6.543%
2025-10-01	10.8900	10.920000	10.6700	10.7300	-0.464%	322,153	-7.269%
2025-09-30	10.6800	10.853500	10.6800	10.7800	+1.173%	262,740	-7.699%
2025-09-29	10.7700	10.790000	10.6450	10.6550	-1.160%	200,359	-6.617%
2025-09-26	10.8200	10.840000	10.7200	10.7800	-0.524%	285,103	-7.699%
2025-09-25	10.7600	10.920000	10.7200	10.8368	+0.854%	400,121	-8.183%
2025-09-24	10.5600	10.778600	10.5500	10.7450	+0.211%	460,276	-7.399%
2025-09-23	10.3815	10.741700	10.3815	10.7224	+1.924%	544,164	-7.204%
2025-09-22	10.3600	10.520000	10.3600	10.5200	+1.790%	287,117	-5.418%
2025-09-19	10.3000	10.380000	10.2201	10.3350	-0.057%	485,621	-3.725%
2025-09-18	10.3000	10.440000	10.2401	10.3409	-0.036%	340,380	-3.780%
2025-09-17	10.2500	10.441700	10.2200	10.3446	+1.318%	470,144	-3.815%
2025-09-16	10.2600	10.290000	10.1300	10.2100	-1.209%	428,856	-2.547%
2025-09-15	10.3800	10.380000	10.2282	10.3350	-1.337%	236,001	-3.725%
2025-09-12	10.3950	10.552000	10.3650	10.4750	+0.818%	443,886	-5.012%
2025-09-11	10.3400	10.415000	10.3215	10.3900	+0.096%	356,543	-4.235%
2025-09-10	10.0700	10.427900	10.0700	10.3800	+3.386%	547,806	-4.143%
2025-09-09	10.1200	10.171800	10.0100	10.0400	-0.986%	582,126	-0.896%
2025-09-08	10.1700	10.229400	10.0616	10.1400	-1.572%	378,427	-1.874%
2025-09-05	10.1800	10.308200	10.1393	10.3019	+1.497%	468,662	-3.416%
2025-09-04	10.3600	10.370000	10.1400	10.1500	-4.290%	544,152	-1.970%
2025-09-03	10.6400	10.668800	10.5410	10.6050	-0.141%	228,439	-6.176%
2025-09-02	10.7000	10.772000	10.5900	10.6200	+1.466%	447,743	-6.309%
2025-08-29	10.3300	10.490000	10.3300	10.4666	+1.320%	458,143	-4.936%
2025-08-28	10.4300	10.492000	10.2889	10.3302	-1.146%	362,681	-3.680%
2025-08-27	10.4300	10.480000	10.4000	10.4500	-0.096%	317,389	-4.785%
2025-08-26	10.5300	10.580000	10.4550	10.4600	-0.238%	386,013	-4.876%
2025-08-25	10.5200	10.520000	10.4199	10.4850	+0.431%	341,088	-5.103%
2025-08-22	10.7400	10.840000	10.4319	10.4400	-3.064%	774,782	-4.693%
2025-08-21	10.7500	10.840000	10.7497	10.7700	+0.843%	319,336	-7.614%
2025-08-20	10.5400	10.810000	10.5300	10.6800	+1.710%	222,683	-6.835%
2025-08-19	10.3950	10.528600	10.3900	10.5004	+1.551%	195,869	-5.242%
2025-08-18	10.3800	10.462000	10.3200	10.3400	-0.139%	216,408	-3.772%
2025-08-15	10.2900	10.400000	10.2200	10.3544	+0.170%	373,439	-3.906%
2025-08-14	10.5100	10.515000	10.2499	10.3368	-2.895%	620,865	-3.742%
2025-08-13	10.7500	10.760000	10.6300	10.6450	-1.344%	287,942	-6.529%
2025-08-12	10.7500	10.910000	10.6900	10.7900	-0.179%	291,500	-7.785%
2025-08-11	10.7400	10.845000	10.7300	10.8094	+0.693%	362,659	-7.950%
2025-08-08	10.7000	10.769000	10.6850	10.7350	+0.233%	326,483	-7.313%
2025-08-07	10.7800	10.820000	10.5550	10.7100	-0.279%	812,735	-7.096%
2025-08-06	11.1705	11.188800	10.7320	10.7400	-3.936%	1,227,458	-7.356%
2025-08-05	11.2200	11.230000	11.0600	11.1800	-0.992%	1,483,545	-11.002%
2025-08-04	10.9900	11.300000	10.9900	11.2920	+1.547%	1,163,919	-11.885%
2025-08-01	11.0800	11.215000	10.8900	11.1200	+7.856%	1,828,552	-10.522%
2025-07-31	10.2200	10.390000	10.1700	10.3100	-1.392%	2,179,737	-3.492%
2025-07-30	10.3800	10.520000	10.3800	10.4555	+0.389%	858,562	-4.835%
2025-07-29	10.2900	10.448200	10.2600	10.4150	+0.725%	315,139	-4.465%
2025-07-28	10.2900	10.350000	10.2700	10.3400	-0.478%	138,912	-3.772%
2025-07-25	10.3500	10.405000	10.3500	10.3897	+0.427%	126,831	-4.232%
2025-07-24	10.5000	10.500000	10.2718	10.3455	-1.884%	362,361	-3.823%
2025-07-23	10.5200	10.582100	10.5200	10.5441	-0.119%	117,625	-5.634%
2025-07-22	10.4900	10.619900	10.4600	10.5567	+0.684%	263,753	-5.747%
2025-07-21	10.6600	10.660000	10.4700	10.4850	-1.364%	310,025	-5.103%
2025-07-18	10.7000	10.770000	10.6200	10.6300	-0.926%	164,273	-6.397%
2025-07-17	10.7700	10.796000	10.7100	10.7293	-0.311%	342,326	-7.263%
2025-07-16	10.6600	10.800000	10.6500	10.7628	+1.345%	222,530	-7.552%
2025-07-15	10.6100	10.640000	10.5800	10.6200	-0.188%	61,775	-6.309%
2025-07-14	10.6700	10.705000	10.6100	10.6400	-0.281%	78,866	-6.485%
2025-07-11	10.7500	10.790000	10.6000	10.6700	-1.295%	172,813	-6.748%
2025-07-10	10.8100	10.915000	10.7800	10.8100	+0.278%	145,423	-7.956%
2025-07-09	10.8700	10.885000	10.7000	10.7800	-1.553%	682,679	-7.699%
2025-07-08	10.7500	10.980000	10.7500	10.9500	+1.955%	176,831	-9.132%
2025-07-07	10.7600	10.780000	10.7100	10.7400	-0.093%	166,205	-7.356%
2025-07-03	10.7850	10.840000	10.7100	10.7500	-1.557%	210,862	-7.442%
2025-07-02	10.9100	10.940000	10.8300	10.9200	+0.460%	239,813	-8.883%
2025-07-01	10.9100	10.995000	10.8139	10.8700	-0.640%	234,323	-8.464%
2025-06-30	10.7400	10.940000	10.7300	10.9400	+1.862%	130,975	-9.049%
2025-06-27	10.9100	11.060000	10.7400	10.7400	-2.805%	592,488	-7.356%
2025-06-26	11.2400	11.310000	11.0050	11.0500	-2.299%	433,318	-9.955%
2025-06-25	11.1900	11.355000	11.1100	11.3100	+0.355%	124,848	-12.025%
2025-06-24	11.2900	11.345000	11.1903	11.2700	-2.761%	264,484	-11.713%
2025-06-23	11.5100	11.640000	11.4800	11.5900	+0.695%	83,371	-14.150%
2025-06-20	11.2800	11.585000	11.2400	11.5100	+1.410%	411,857	-13.553%
2025-06-18	11.2000	11.360000	11.0800	11.3500	+0.979%	202,309	-12.335%
2025-06-17	11.2000	11.240000	11.1000	11.2400	+0.717%	181,528	-11.477%
2025-06-16	11.3600	11.380000	11.1100	11.1600	-1.933%	126,816	-10.842%
2025-06-13	11.5100	11.510000	11.2750	11.3800	+0.574%	238,325	-12.566%
2025-06-12	11.3800	11.392200	11.3000	11.3150	+0.044%	141,371	-12.064%
2025-06-11	11.1100	11.315000	11.0855	11.3100	+1.984%	80,285	-12.025%
2025-06-10	11.1300	11.250000	11.0800	11.0900	-0.270%	106,891	-10.280%
2025-06-09	11.2200	11.325000	11.0700	11.1200	-1.506%	168,135	-10.522%
2025-06-06	11.3600	11.450000	11.2800	11.2900	-2.756%	185,236	-11.869%
2025-06-05	11.5300	11.615000	11.3350	11.6100	-0.172%	478,823	-14.298%
2025-06-04	11.6700	11.740000	11.5900	11.6300	-0.768%	52,190	-14.445%
2025-06-03	11.6600	11.740000	11.5600	11.7200	+0.515%	57,087	-15.102%
2025-06-02	11.7800	11.890000	11.6500	11.6600	-1.019%	117,314	-14.666%
2025-05-30	11.7600	11.924500	11.7200	11.7800	+0.598%	222,148	-15.535%
2025-05-29	11.5700	11.790000	11.5550	11.7100	-0.425%	143,566	-15.030%
2025-05-28	11.6600	11.780000	11.6146	11.7600	+0.599%	47,721	-15.391%
2025-05-27	11.8600	11.890000	11.6550	11.6900	-2.502%	79,382	-14.885%
2025-05-23	12.1300	12.130000	11.9050	11.9900	+1.096%	186,335	-17.014%
2025-05-22	11.9700	12.020000	11.7200	11.8600	-1.002%	218,303	-16.105%
2025-05-21	11.9600	12.030000	11.8500	11.9800	+1.439%	165,802	-16.945%
2025-05-20	11.7400	11.870000	11.7300	11.8100	+1.113%	65,744	-15.749%
2025-05-19	11.9300	11.955000	11.6600	11.6800	-0.256%	152,928	-14.812%
2025-05-16	11.7300	11.775000	11.6900	11.7100	-0.085%	67,260	-15.030%
2025-05-15	11.6500	11.860000	11.6500	11.7200	+2.269%	926,407	-15.102%
2025-05-14	11.3700	11.500000	11.3618	11.4600	+0.615%	268,041	-13.176%
2025-05-13	11.4000	11.440000	11.2000	11.3900	-1.300%	355,051	-12.643%
2025-05-12	11.3900	11.715000	11.3400	11.5400	-8.048%	288,762	-13.778%
2025-05-09	12.5300	12.667900	12.4500	12.5500	-0.318%	214,837	-20.717%
2025-05-08	12.6500	12.810000	12.4600	12.5900	-1.794%	294,053	-20.969%
2025-05-07	13.0600	13.080000	12.6653	12.8200	-2.063%	318,803	-22.387%
2025-05-06	13.1400	13.160000	12.9300	13.0900	+0.770%	169,811	-23.988%
2025-05-05	12.9790	13.050000	12.8850	12.9900	+1.962%	143,368	-23.403%
2025-05-02	12.6300	12.980000	12.5550	12.7400	-0.078%	810,211	-21.900%
2025-05-01	12.6700	12.915500	12.6200	12.7500	-2.968%	1,194,491	-21.961%
2025-04-30	13.3000	13.507200	13.0950	13.1400	+1.624%	367,746	-24.277%
2025-04-29	13.1700	13.170000	12.8900	12.9300	+0.155%	356,924	-23.047%
2025-04-28	12.7600	13.090000	12.7400	12.9100	+0.781%	193,055	-22.928%
2025-04-25	12.9300	13.040000	12.7450	12.8100	-1.256%	132,159	-22.326%
2025-04-24	13.3900	13.440000	12.9650	12.9729	-3.332%	246,603	-23.302%
2025-04-23	13.1700	13.440000	12.8800	13.4200	-4.280%	516,931	-25.857%
2025-04-22	14.2600	14.320000	13.7100	14.0200	-3.510%	286,768	-29.030%
2025-04-21	14.3500	14.670000	14.3500	14.5300	+3.123%	181,569	-31.521%
2025-04-17	13.8000	14.130000	13.8000	14.0900	+1.076%	192,995	-29.383%
2025-04-16	13.7600	14.150000	13.5800	13.9400	+2.878%	269,591	-28.623%
2025-04-15	13.4000	13.650000	13.3351	13.5500	+1.422%	161,239	-26.568%
2025-04-14	12.9900	13.550000	12.9900	13.3600	+1.520%	172,940	-25.524%
2025-04-11	13.4900	13.650000	13.0800	13.1600	-2.010%	297,042	-24.392%
2025-04-10	13.1100	13.770000	13.0600	13.4300	+5.251%	511,174	-25.912%
2025-04-09	14.3900	14.535000	12.6300	12.7600	-11.757%	907,218	-22.022%
2025-04-08	13.3200	14.630000	13.2710	14.4600	+2.119%	647,888	-31.189%
2025-04-07	15.2200	15.250000	13.4500	14.1600	-2.142%	941,229	-29.732%
2025-04-04	14.7900	14.810000	13.9227	14.4700	+4.101%	2,145,926	-31.237%
2025-04-03	13.6200	13.970000	13.5400	13.9000	+9.020%	236,851	-28.417%
2025-04-02	13.2600	13.290000	12.6050	12.7500	-1.848%	355,666	-21.961%
2025-04-01	13.3400	13.340000	12.9100	12.9900	-0.991%	178,582	-23.403%
2025-03-31	13.3000	13.500000	13.0600	13.1200	+1.235%	418,635	-24.162%
2025-03-28	12.6000	13.005000	12.5600	12.9600	+4.348%	222,363	-23.225%
2025-03-27	12.4800	12.530000	12.2900	12.4200	0.000%	182,127	-19.887%
2025-03-26	12.1500	12.481089	12.1500	12.4200	+2.138%	165,600	-19.887%
2025-03-25	12.2900	12.290000	12.1300	12.1600	-2.172%	248,969	-18.174%
2025-03-24	12.6100	12.610000	12.3800	12.4300	-3.419%	233,892	-19.952%
2025-03-21	13.0700	13.095000	12.8400	12.8700	-0.618%	106,579	-22.688%
2025-03-20	13.0700	13.110000	12.6700	12.9500	+0.388%	225,598	-23.166%
2025-03-19	13.0400	13.140000	12.8799	12.9000	-1.451%	147,354	-22.868%
2025-03-18	13.1000	13.305100	13.0200	13.0900	+1.552%	232,315	-23.988%
2025-03-17	12.6700	12.975000	12.6700	12.8900	+1.098%	457,680	-22.808%
2025-03-14	12.7700	12.920000	12.7100	12.7500	-2.030%	303,257	-21.961%
2025-03-13	12.7100	13.130000	12.7000	13.0142	+2.636%	302,105	-23.545%
2025-03-12	12.5600	12.920000	12.5300	12.6800	-1.169%	213,954	-21.530%
2025-03-11	13.0000	13.040000	12.6200	12.8300	-1.079%	310,796	-22.447%
2025-03-10	12.9000	13.208200	12.8400	12.9700	+2.287%	271,100	-23.285%
2025-03-07	12.6700	13.070100	12.5001	12.6800	+0.795%	248,366	-21.530%
2025-03-06	12.3700	12.709800	12.2899	12.5800	+3.710%	204,317	-20.906%
2025-03-05	12.3500	12.428300	12.0500	12.1300	-2.098%	230,392	-17.972%
2025-03-04	12.6100	12.770000	12.2200	12.3900	+0.568%	396,170	-19.693%
2025-03-03	11.8700	12.450100	11.8400	12.3200	+3.442%	239,414	-19.237%
2025-02-28	12.1200	12.210000	11.8900	11.9100	-1.570%	142,358	-16.457%
2025-02-27	11.5900	12.130000	11.4901	12.1000	+2.542%	147,019	-17.769%
2025-02-26	11.7800	11.860000	11.6000	11.8000	-0.673%	66,736	-15.678%
2025-02-25	11.9500	12.325000	11.8600	11.8800	0.000%	252,956	-16.246%
2025-02-24	11.6300	11.900000	11.6300	11.8800	+1.799%	168,451	-16.246%
2025-02-21	11.3300	11.770000	11.3300	11.6700	+2.729%	142,149	-14.739%
2025-02-20	11.2700	11.398200	11.2500	11.3600	+1.701%	69,969	-12.412%
2025-02-19	11.2300	11.309900	11.1600	11.1700	0.000%	77,580	-10.922%
2025-02-18	11.0700	11.300000	11.0550	11.1700	+0.903%	873,580	-10.922%
2025-02-14	11.0300	11.120100	11.0200	11.0700	+1.004%	95,710	-10.117%
2025-02-13	11.0500	11.100000	10.9600	10.9600	-0.635%	90,774	-9.215%
2025-02-12	10.9600	11.070000	10.9350	11.0300	+1.659%	117,093	-9.791%
2025-02-11	10.9000	10.980000	10.8300	10.8500	+0.185%	247,510	-8.295%
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	-9.710%
2025-02-06	10.6400	10.719700	10.5635	10.6100	-1.026%	2,501,705	-6.221%

.dark-mode .Pnj62V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pnj62V{ color: #333333; background-color: white; border: 2px solid #333333; }AMZDDirexion Shares ETF Trust Direxion Daily AMZN Bear 1X ETFstock NASDAQ ETF

AMZD
Direxion Shares ETF Trust Direxion Daily AMZN Bear 1X ETF
stock NASDAQ ETF