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%
AMZU — Direxion Shares ETF Trust Direxion Daily AMZN Bull 2X ETF
NasdaqDirexion Shares ETF Trust Direxion Daily AMZN Bull 2X ETF
$33.73
-0.25(-0.72%)
- O
- 34.71
- H
- 34.71
- L
- 33.16
- V
- 2.12M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$33.73
Period Return+51.05%
Period High$47.14
Period Low$21.78
Avg Daily Volume2.55M
Total Trading Days365
AMZU — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $34.71 | $34.71 | $33.16 | $33.73 | $-0.25 | -0.72% | 2,121,944 | $33.75 | $33.16 $34.71 |
| Sep 30, 2026 | $33.35 | $34.87 | $33.16 | $33.98 | +$0.62 | +1.84% | 2,098,573 | $34.29 | $33.16 $34.87 |
| Sep 29, 2026 | $33.44 | $33.91 | $32.93 | $33.36 | +$0.11 | +0.33% | 1,575,033 | $33.34 | $32.93 $33.91 |
| Sep 28, 2026 | $33.33 | $33.65 | $32.83 | $33.25 | $-0.98 | -2.86% | 1,637,017 | $33.31 | $32.83 $33.65 |
| Sep 25, 2026 | $33.97 | $34.51 | $33.52 | $34.23 | +$0.09 | +0.26% | 2,065,710 | $34.13 | $33.52 $34.51 |
| Sep 24, 2026 | $33.20 | $34.42 | $33.11 | $34.14 | $-0.01 | -0.03% | 2,128,507 | $33.64 | $33.11 $34.42 |
| Sep 23, 2026 | $35.22 | $35.43 | $33.70 | $34.15 | $-1.61 | -4.50% | 3,369,449 | $34.41 | $33.70 $35.43 |
| Sep 22, 2026 | $35.81 | $36.88 | $35.40 | $35.76 | $-1.18 | -3.19% | 3,193,236 | $36.03 | $35.40 $36.88 |
| Sep 21, 2026 | $36.40 | $37.21 | $35.57 | $36.94 | +$1.32 | +3.71% | 2,440,553 | $36.45 | $35.57 $37.21 |
| Sep 18, 2026 | $35.20 | $36.08 | $35.08 | $35.62 | +$0.71 | +2.03% | 1,600,892 | $35.54 | $35.08 $36.08 |
| Sep 17, 2026 | $34.90 | $35.36 | $34.41 | $34.91 | +$1.39 | +4.15% | 2,012,520 | $34.91 | $34.41 $35.36 |
| Sep 16, 2026 | $34.20 | $34.40 | $33.06 | $33.52 | $-0.67 | -1.96% | 1,997,618 | $33.81 | $33.06 $34.40 |
| Sep 15, 2026 | $35.39 | $35.56 | $33.88 | $34.19 | $-1.47 | -4.12% | 1,670,842 | $34.46 | $33.88 $35.56 |
| Sep 14, 2026 | $35.68 | $36.33 | $34.90 | $35.66 | $-0.91 | -2.49% | 1,716,811 | $35.67 | $34.90 $36.33 |
| Sep 11, 2026 | $35.82 | $36.81 | $35.60 | $36.57 | +$1.32 | +3.74% | 1,096,017 | $36.34 | $35.60 $36.81 |
| Sep 10, 2026 | $34.89 | $35.61 | $34.63 | $35.25 | $-0.17 | -0.48% | 1,011,940 | $35.26 | $34.63 $35.61 |
| Sep 9, 2026 | $35.63 | $36.02 | $34.90 | $35.42 | $-1.30 | -3.54% | 1,872,740 | $35.36 | $34.90 $36.02 |
| Sep 8, 2026 | $36.67 | $37.01 | $36.07 | $36.72 | $-0.43 | -1.16% | 1,522,396 | $36.59 | $36.07 $37.01 |
| Sep 4, 2026 | $37.35 | $37.94 | $36.25 | $37.15 | $-0.14 | -0.38% | 1,362,364 | $36.99 | $36.25 $37.94 |
| Sep 3, 2026 | $36.64 | $37.48 | $36.51 | $37.29 | +$1.07 | +2.95% | 1,500,594 | $37.08 | $36.51 $37.48 |
| Sep 2, 2026 | $36.06 | $36.58 | $35.79 | $36.22 | +$0.00 | +0.00% | 1,047,307 | $36.22 | $35.79 $36.58 |
| Sep 1, 2026 | $36.21 | $36.47 | $35.35 | $36.22 | $-1.44 | -3.82% | 1,776,692 | $36.12 | $35.35 $36.47 |
| Aug 31, 2026 | $38.73 | $38.91 | $36.84 | $37.66 | $-1.92 | -4.85% | 3,403,684 | $37.72 | $36.84 $38.91 |
| Aug 28, 2026 | $37.29 | $39.93 | $37.15 | $39.58 | +$2.88 | +7.85% | 3,761,124 | $38.97 | $37.15 $39.93 |
| Aug 27, 2026 | $37.62 | $37.73 | $36.36 | $36.70 | $-1.20 | -3.17% | 1,922,800 | $36.85 | $36.36 $37.73 |
| Aug 26, 2026 | $38.27 | $38.40 | $37.35 | $37.90 | $-0.22 | -0.58% | 1,193,407 | $37.86 | $37.35 $38.40 |
| Aug 25, 2026 | $38.64 | $38.96 | $37.80 | $38.12 | $-0.31 | -0.81% | 1,089,016 | $38.26 | $37.80 $38.96 |
| Aug 24, 2026 | $37.69 | $38.81 | $37.64 | $38.43 | +$0.97 | +2.59% | 1,503,829 | $38.39 | $37.64 $38.81 |
| Aug 21, 2026 | $38.04 | $38.21 | $37.02 | $37.46 | $-0.49 | -1.29% | 1,344,941 | $37.62 | $37.02 $38.21 |
| Aug 20, 2026 | $38.89 | $39.03 | $37.77 | $37.95 | $-1.68 | -4.24% | 1,364,019 | $38.40 | $37.77 $39.03 |