MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AMZD — Direxion Shares ETF Trust Direxion Daily AMZN Bear 1X ETF
NasdaqDirexion Shares ETF Trust Direxion Daily AMZN Bear 1X ETF
$8.79
+0.04(+0.46%)
- O
- 8.66
- H
- 8.86
- L
- 8.66
- V
- 11.63M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$8.79
Period Return-39.5%
Period High$14.67
Period Low$7.64
Avg Daily Volume6.39M
Total Trading Days365
AMZD — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $8.66 | $8.86 | $8.66 | $8.79 | +$0.04 | +0.46% | 11,628,419 | $8.80 | $8.66 $8.86 |
| Sep 30, 2026 | $8.84 | $8.86 | $8.64 | $8.75 | $-0.09 | -1.02% | 13,205,000 | $8.70 | $8.64 $8.86 |
| Sep 29, 2026 | $8.83 | $8.89 | $8.77 | $8.84 | $-0.02 | -0.17% | 9,105,115 | $8.84 | $8.77 $8.89 |
| Sep 28, 2026 | $8.84 | $8.91 | $8.80 | $8.86 | +$0.12 | +1.37% | 7,297,810 | $8.84 | $8.80 $8.91 |
| Sep 25, 2026 | $8.77 | $8.82 | $8.69 | $8.74 | $-0.01 | -0.06% | 10,938,474 | $8.74 | $8.69 $8.82 |
| Sep 24, 2026 | $8.86 | $8.87 | $8.70 | $8.74 | +$0.00 | +0.00% | 11,011,311 | $8.79 | $8.70 $8.87 |
| Sep 23, 2026 | $8.59 | $8.79 | $8.59 | $8.74 | +$0.20 | +2.34% | 11,210,717 | $8.73 | $8.59 $8.79 |
| Sep 22, 2026 | $8.54 | $8.59 | $8.41 | $8.54 | +$0.07 | +0.83% | 14,363,778 | $8.53 | $8.41 $8.59 |
| Sep 21, 2026 | $8.55 | $8.64 | $8.44 | $8.47 | $-0.16 | -1.91% | 11,621,628 | $8.52 | $8.44 $8.64 |
| Sep 18, 2026 | $8.69 | $8.70 | $8.58 | $8.63 | $-0.09 | -0.98% | 9,836,073 | $8.64 | $8.58 $8.70 |
| Sep 17, 2026 | $8.73 | $8.79 | $8.66 | $8.72 | $-0.19 | -2.10% | 10,173,545 | $8.72 | $8.66 $8.79 |
| Sep 16, 2026 | $8.82 | $8.96 | $8.80 | $8.91 | +$0.09 | +1.03% | 13,062,427 | $8.87 | $8.80 $8.96 |
| Sep 15, 2026 | $8.68 | $8.86 | $8.66 | $8.82 | +$0.18 | +2.04% | 10,246,878 | $8.79 | $8.66 $8.86 |
| Sep 14, 2026 | $8.65 | $8.73 | $8.56 | $8.64 | +$0.11 | +1.34% | 12,673,385 | $8.64 | $8.56 $8.73 |
| Sep 11, 2026 | $8.64 | $8.65 | $8.51 | $8.53 | $-0.18 | -2.06% | 8,569,589 | $8.56 | $8.51 $8.65 |
| Sep 10, 2026 | $8.76 | $8.78 | $8.66 | $8.71 | +$0.02 | +0.17% | 9,467,671 | $8.69 | $8.66 $8.78 |
| Sep 9, 2026 | $8.67 | $8.74 | $8.61 | $8.69 | +$0.16 | +1.83% | 9,260,215 | $8.70 | $8.61 $8.74 |
| Sep 8, 2026 | $8.54 | $8.60 | $8.49 | $8.53 | +$0.06 | +0.69% | 11,415,121 | $8.55 | $8.49 $8.60 |
| Sep 4, 2026 | $8.45 | $8.58 | $8.39 | $8.48 | +$0.02 | +0.20% | 12,104,671 | $8.52 | $8.39 $8.58 |
| Sep 3, 2026 | $8.55 | $8.55 | $8.45 | $8.46 | $-0.14 | -1.59% | 9,669,984 | $8.49 | $8.45 $8.55 |
| Sep 2, 2026 | $8.60 | $8.64 | $8.56 | $8.60 | $-0.00 | -0.05% | 8,222,281 | $8.59 | $8.56 $8.64 |
| Sep 1, 2026 | $8.60 | $8.68 | $8.57 | $8.60 | +$0.16 | +1.89% | 10,188,054 | $8.60 | $8.57 $8.68 |
| Aug 31, 2026 | $8.29 | $8.51 | $8.29 | $8.44 | +$0.22 | +2.65% | 17,867,599 | $8.44 | $8.29 $8.51 |
| Aug 28, 2026 | $8.50 | $8.51 | $8.19 | $8.22 | $-0.35 | -4.06% | 12,079,552 | $8.29 | $8.19 $8.51 |
| Aug 27, 2026 | $8.46 | $8.61 | $8.46 | $8.57 | +$0.14 | +1.70% | 6,805,134 | $8.56 | $8.46 $8.61 |
| Aug 26, 2026 | $8.39 | $8.50 | $8.39 | $8.43 | +$0.03 | +0.32% | 5,059,220 | $8.45 | $8.39 $8.50 |
| Aug 25, 2026 | $8.36 | $8.45 | $8.32 | $8.40 | +$0.04 | +0.42% | 8,663,511 | $8.41 | $8.32 $8.45 |
| Aug 24, 2026 | $8.46 | $8.46 | $8.33 | $8.37 | $-0.11 | -1.31% | 10,579,481 | $8.37 | $8.33 $8.46 |
| Aug 21, 2026 | $8.43 | $8.54 | $8.41 | $8.48 | +$0.06 | +0.67% | 7,384,799 | $8.47 | $8.41 $8.54 |
| Aug 20, 2026 | $8.35 | $8.44 | $8.32 | $8.42 | +$0.17 | +2.00% | 9,304,381 | $8.39 | $8.32 $8.44 |