NasdaqGM - Nasdaq Real Time Price
USD
Direxion Daily AMZN Bear 1X Shares (AMZD)
9.03
+0.15
(+1.69%)
At close: October 30 at 4:00:01 PM EDT
9.03
0.00
(0.00%)
After hours: October 30 at 7:12:00 PM EDT
Trade AMZD on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.30
9.42
8.98
9.03
9.03
28,233,600
Oct 29, 2026
8.79
8.98
8.72
8.88
8.88
15,968,700
Oct 28, 2026
8.60
8.63
8.51
8.53
8.53
14,091,000
Oct 27, 2026
8.68
8.73
8.53
8.59
8.59
9,685,300
Oct 26, 2026
8.70
8.79
8.66
8.72
8.72
10,728,800
Oct 23, 2026
8.75
8.81
8.69
8.77
8.77
8,415,500
Oct 22, 2026
8.43
8.75
8.43
8.68
8.68
13,980,800
Oct 21, 2026
8.28
8.39
8.23
8.29
8.29
13,325,500
Oct 20, 2026
8.25
8.35
8.20
8.27
8.27
10,205,500
Oct 19, 2026
8.52
8.53
8.24
8.28
8.28
15,088,900
Oct 16, 2026
8.55
8.77
8.54
8.72
8.72
13,004,200
Oct 15, 2026
8.71
8.75
8.53
8.55
8.55
13,660,800
Oct 14, 2026
8.46
8.63
8.40
8.57
8.57
11,762,400
Oct 13, 2026
8.40
8.44
8.29
8.43
8.43
9,156,700
Oct 12, 2026
8.31
8.41
8.28
8.40
8.40
6,865,500
Oct 9, 2026
8.50
8.52
8.29
8.30
8.30
10,110,100
Oct 8, 2026
8.40
8.59
8.40
8.58
8.58
11,694,200
Oct 7, 2026
8.58
8.62
8.39
8.39
8.39
12,785,500
Oct 6, 2026
8.62
8.69
8.50
8.51
8.51
9,653,500
Oct 5, 2026
8.71
8.72
8.57
8.68
8.68
12,314,900
Oct 2, 2026
8.68
8.73
8.60
8.68
8.68
9,724,200
Oct 1, 2026
8.66
8.86
8.66
8.79
8.79
11,629,100
Sep 30, 2026
8.84
8.86
8.64
8.75
8.75
13,204,700
Sep 29, 2026
8.83
8.89
8.77
8.84
8.84
9,105,100
Sep 28, 2026
8.84
8.90
8.80
8.85
8.85
7,297,800
Sep 25, 2026
8.77
8.82
8.69
8.73
8.73
10,938,500
Sep 24, 2026
8.86
8.87
8.70
8.74
8.74
11,011,300
Sep 23, 2026
8.59
8.78
8.59
8.74
8.74
11,210,400
Sep 22, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
8.54
8.59
8.41
8.54
8.54
14,362,900
Sep 21, 2026
8.55
8.64
8.44
8.47
8.43
11,621,600
Sep 18, 2026
8.69
8.70
8.57
8.64
8.59
9,834,500
Sep 17, 2026
8.73
8.79
8.66
8.72
8.67
10,170,300
Sep 16, 2026
8.82
8.96
8.80
8.91
8.86
13,058,900
Sep 15, 2026
8.68
8.86
8.66
8.82
8.77
10,246,800
Sep 14, 2026
8.65
8.73
8.56
8.64
8.59
12,673,200
Sep 11, 2026
8.64
8.65
8.51
8.53
8.48
8,569,600
Sep 10, 2026
8.76
8.77
8.66
8.70
8.66
9,466,700
Sep 9, 2026
8.67
8.74
8.61
8.69
8.64
9,259,400
Sep 8, 2026
8.54
8.60
8.49
8.53
8.49
11,415,000
Sep 4, 2026
8.45
8.58
8.39
8.48
8.43
12,104,600
Sep 3, 2026
8.55
8.55
8.45
8.46
8.41
9,670,000
Sep 2, 2026
8.60
8.64
8.56
8.60
8.55
8,221,900
Sep 1, 2026
8.60
8.68
8.56
8.60
8.55
10,187,900
Aug 31, 2026
8.29
8.51
8.29
8.44
8.40
17,866,900
Aug 28, 2026
8.50
8.51
8.19
8.22
8.18
12,079,200
Aug 27, 2026
8.46
8.61
8.46
8.57
8.52
6,805,100
Aug 26, 2026
8.39
8.50
8.39
8.43
8.38
5,058,500
Aug 25, 2026
8.36
8.44
8.32
8.40
8.36
8,662,900
Aug 24, 2026
8.46
8.46
8.33
8.36
8.32
10,576,500
Aug 21, 2026
8.43
8.53
8.41
8.48
8.43
7,384,600
Aug 20, 2026
8.35
8.44
8.31
8.42
8.38
9,304,300
Aug 19, 2026
8.40
8.48
8.23
8.26
8.21
8,249,200
Aug 18, 2026
8.43
8.51
8.37
8.46
8.42
10,088,900
Aug 17, 2026
8.26
8.49
8.26
8.40
8.35
10,244,300
Aug 14, 2026
8.28
8.36
8.26
8.35
8.31
6,432,100
Aug 13, 2026
8.21
8.29
8.13
8.27
8.23
11,417,900
Aug 12, 2026
8.04
8.21
8.03
8.20
8.16
9,992,800
Aug 11, 2026
7.89
8.09
7.88
8.06
8.02
12,983,700
Aug 10, 2026
7.99
8.02
7.84
7.89
7.85
10,161,500
Aug 7, 2026
8.03
8.04
7.88
7.99
7.94
8,298,800
Aug 6, 2026
8.04
8.09
7.97
8.05
8.01
6,687,100
Aug 5, 2026
7.80
8.10
7.76
8.04
8.00
7,738,300
Aug 4, 2026
7.92
7.95
7.81
7.90
7.86
11,342,700
Aug 3, 2026
7.88
7.90
7.64
7.72
7.68
15,422,800
Jul 31, 2026
8.41
8.48
8.03
8.09
8.05
25,257,200
Jul 30, 2026
9.65
9.74
9.37
9.54
9.49
19,718,800
Jul 29, 2026
9.82
9.97
9.69
9.95
9.90
9,793,900
Jul 28, 2026
9.67
9.88
9.67
9.76
9.71
11,273,200
Jul 27, 2026
9.56
9.76
9.56
9.74
9.69
9,998,500
Jul 24, 2026
9.61
9.74
9.60
9.71
9.66
13,965,500
Jul 23, 2026
9.53
9.70
9.46
9.64
9.59
13,750,900
Jul 22, 2026
9.10
9.31
9.10
9.22
9.17
11,842,100
Jul 21, 2026
9.06
9.15
9.06
9.12
9.07
14,300,800
Jul 20, 2026
9.08
9.09
8.92
9.02
8.97
16,637,300
Jul 17, 2026
9.23
9.25
9.02
9.11
9.06
17,589,900
Jul 16, 2026
8.83
9.09
8.74
9.03
8.98
17,670,400
Jul 15, 2026
8.99
9.02
8.79
8.85
8.80
18,497,800
Jul 14, 2026
9.19
9.25
9.08
9.11
9.06
12,368,100
Jul 13, 2026
9.24
9.24
9.05
9.12
9.07
14,092,100
Jul 10, 2026
9.04
9.23
9.00
9.20
9.15
11,859,200
Jul 9, 2026
9.40
9.46
9.12
9.13
9.08
13,131,000
Jul 8, 2026
9.23
9.37
9.23
9.26
9.21
11,087,500
Jul 7, 2026
9.11
9.29
9.06
9.17
9.12
13,073,500
Jul 6, 2026
9.27
9.35
9.16
9.24
9.19
11,618,300
Jul 2, 2026
9.32
9.34
9.14
9.30
9.25
15,796,100
Jul 1, 2026
9.41
9.59
9.20
9.32
9.27
17,574,800
Jun 30, 2026
9.47
9.49
9.33
9.45
9.40
12,952,500
Jun 29, 2026
9.63
9.64
9.11
9.38
9.33
20,564,200
Jun 26, 2026
9.93
9.97
9.68
9.79
9.74
21,289,700
Jun 25, 2026
9.73
9.99
9.71
9.94
9.89
19,392,400
Jun 24, 2026
9.66
9.68
9.30
9.63
9.58
19,440,500
Jun 23, 2026
0.062
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
9.71
9.72
9.52
9.63
9.58
12,311,700
Jun 22, 2026
9.47
9.77
9.41
9.74
9.63
16,341,600
Jun 18, 2026
9.48
9.64
9.26
9.31
9.20
16,189,500
Jun 17, 2026
9.29
9.62
9.27
9.58
9.47
14,739,200
Jun 16, 2026
9.19
9.28
9.13
9.26
9.15
11,915,200
Jun 15, 2026
9.29
9.30
9.18
9.26
9.15
18,775,500
Jun 12, 2026
9.38
9.74
9.38
9.55
9.44
16,490,500
Jun 11, 2026
9.58
9.69
9.41
9.43
9.32
20,226,700
Jun 10, 2026
9.37
9.59
9.35
9.57
9.46
18,952,300
Jun 9, 2026
9.21
9.48
9.11
9.33
9.22
22,020,700
Jun 8, 2026
9.24
9.37
9.14
9.30
9.19
14,447,000
Jun 5, 2026
8.99
9.27
8.90
9.26
9.15
19,395,700
Jun 4, 2026
9.01
9.05
8.91
8.98
8.87
12,290,900
Jun 3, 2026
8.96
9.20
8.88
9.12
9.01
13,098,200
Jun 2, 2026
8.87
8.97
8.73
8.90
8.80
8,641,300
Jun 1, 2026
8.58
8.75
8.57
8.73
8.63
13,226,000
May 29, 2026
8.42
8.47
8.31
8.43
8.33
14,397,100
May 28, 2026
8.40
8.53
8.32
8.33
8.23
8,644,000
May 27, 2026
8.58
8.60
8.39
8.40
8.31
14,604,400
May 26, 2026
8.54
8.72
8.49
8.61
8.51
7,992,700
May 22, 2026
8.51
8.57
8.48
8.57
8.47
9,373,500
May 21, 2026
8.66
8.73
8.48
8.50
8.40
10,866,900
May 20, 2026
8.77
8.80
8.60
8.61
8.51
12,123,000
May 19, 2026
8.72
8.94
8.72
8.80
8.70
18,054,500
May 18, 2026
8.66
8.70
8.49
8.63
8.53
17,709,100
May 15, 2026
8.70
8.75
8.65
8.65
8.55
10,210,500
May 14, 2026
8.49
8.56
8.44
8.55
8.45
9,833,300
May 13, 2026
8.65
8.68
8.44
8.46
8.36
13,380,200
May 12, 2026
8.58
8.69
8.53
8.60
8.50
11,822,800
May 11, 2026
8.44
8.50
8.34
8.49
8.39
9,054,400
May 8, 2026
8.41
8.46
8.34
8.37
8.27
7,856,800
May 7, 2026
8.30
8.44
8.26
8.41
8.31
13,157,400
May 6, 2026
8.37
8.39
8.22
8.29
8.19
12,207,900
May 5, 2026
8.27
8.38
8.19
8.34
8.24
10,367,900
May 4, 2026
8.49
8.49
8.26
8.39
8.29
19,046,100
May 1, 2026
8.60
8.68
8.35
8.51
8.41
14,979,600
Apr 30, 2026
8.35
8.90
8.31
8.60
8.50
20,909,400
Apr 29, 2026
8.84
8.85
8.58
8.67
8.57
16,312,000
Apr 28, 2026
8.85
8.89
8.75
8.78
8.68
9,713,000
Apr 27, 2026
8.65
8.76
8.64
8.73
8.63
5,948,300
Apr 24, 2026
8.80
8.85
8.63
8.63
8.53
10,399,000
Apr 23, 2026
8.94
9.02
8.82
8.94
8.84
8,890,900
Apr 22, 2026
9.05
9.11
8.91
8.93
8.83
10,498,900
Apr 21, 2026
8.95
9.16
8.94
9.13
9.02
13,066,900
Apr 20, 2026
9.15
9.29
9.13
9.19
9.08
12,600,100
Apr 17, 2026
8.94
9.13
8.91
9.12
9.01
9,536,600
Apr 16, 2026
9.16
9.34
9.13
9.13
9.02
8,580,800
Apr 15, 2026
9.13
9.23
9.11
9.18
9.07
6,314,600
Apr 14, 2026
9.43
9.43
9.03
9.16
9.05
10,503,300
Apr 13, 2026
9.62
9.68
9.52
9.52
9.41
7,522,000
Apr 10, 2026
9.68
9.68
9.49
9.57
9.46
12,237,400
Apr 9, 2026
10.16
10.26
9.77
9.77
9.66
17,447,200
Apr 8, 2026
10.20
10.43
10.12
10.34
10.22
8,666,700
Apr 7, 2026
10.85
10.96
10.72
10.72
10.60
15,758,500
Apr 6, 2026
10.93
10.93
10.77
10.78
10.65
8,764,500
Apr 2, 2026
11.10
11.18
10.81
10.94
10.81
12,926,100
Apr 1, 2026
10.88
11.00
10.73
10.88
10.75
11,214,800
Mar 31, 2026
11.20
11.23
10.89
11.00
10.87
17,051,200
Mar 30, 2026
11.43
11.47
11.26
11.42
11.28
10,233,700
Mar 27, 2026
11.11
11.52
11.11
11.51
11.38
10,127,200
Mar 26, 2026
10.91
11.08
10.80
11.06
10.93
14,427,200
Mar 25, 2026
10.85
10.94
10.78
10.86
10.73
12,631,600
Mar 24, 2026
0.054
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
11.03
11.11
10.98
11.09
10.96
10,229,400
Mar 23, 2026
11.01
11.01
10.84
10.99
10.81
17,302,500
Mar 20, 2026
11.14
11.30
11.14
11.26
11.07
9,538,700
Mar 19, 2026
11.15
11.20
11.04
11.05
10.87
12,533,500
Mar 18, 2026
10.80
11.05
10.74
10.99
10.81
9,339,800
Mar 17, 2026
10.88
10.88
10.71
10.72
10.54
8,759,000
Mar 16, 2026
11.09
11.13
10.86
10.91
10.73
8,982,100
Mar 13, 2026
11.00
11.19
10.97
11.11
10.93
15,068,100
Mar 12, 2026
10.99
11.08
10.91
11.02
10.84
9,183,800
Mar 11, 2026
10.68
10.91
10.65
10.85
10.68
7,652,300
Mar 10, 2026
10.76
10.86
10.70
10.77
10.59
7,341,000
Mar 9, 2026
10.92
11.14
10.79
10.82
10.64
15,376,900
Mar 6, 2026
10.74
10.85
10.63
10.82
10.64
12,215,100
Mar 5, 2026
10.68
10.70
10.47
10.55
10.38
15,336,400
Mar 4, 2026
10.98
11.00
10.60
10.64
10.46
17,243,200
Mar 3, 2026
11.37
11.40
11.05
11.08
10.90
8,984,000
Mar 2, 2026
11.31
11.35
11.02
11.08
10.90
10,011,900
Feb 27, 2026
11.18
11.24
10.98
10.99
10.81
9,762,800
Feb 26, 2026
10.96
11.24
10.95
11.10
10.92
6,242,200
Feb 25, 2026
10.95
11.04
10.91
10.96
10.78
5,247,400
Feb 24, 2026
11.24
11.36
10.97
11.06
10.88
5,857,500
Feb 23, 2026
11.10
11.35
11.08
11.24
11.05
5,851,100
Feb 20, 2026
11.31
11.34
10.94
10.99
10.81
8,445,600
Feb 19, 2026
11.34
11.39
11.23
11.27
11.08
5,872,200
Feb 18, 2026
11.46
11.46
11.16
11.28
11.09
6,418,000
Feb 17, 2026
11.65
11.77
11.45
11.48
11.29
9,439,700
Feb 13, 2026
11.61
11.70
11.48
11.61
11.42
12,697,800
Feb 12, 2026
11.35
11.68
11.34
11.57
11.38
13,506,900
Feb 11, 2026
11.09
11.40
11.08
11.31
11.12
8,932,400
Feb 10, 2026
11.10
11.18
10.86
11.15
10.97
9,003,400
Feb 9, 2026
11.05
11.35
10.85
11.06
10.88
17,698,900
Feb 6, 2026
11.33
11.45
10.93
10.99
10.81
14,822,700
Feb 5, 2026
10.32
10.50
10.24
10.39
10.22
13,089,100
Feb 4, 2026
9.73
10.01
9.73
9.95
9.79
10,096,200
Feb 3, 2026
9.46
9.85
9.43
9.72
9.56
12,246,900
Feb 2, 2026
9.74
9.74
9.44
9.55
9.39
7,470,100
Jan 30, 2026
9.69
9.76
9.55
9.71
9.55
9,751,300
Jan 29, 2026
9.56
9.80
9.55
9.60
9.44
12,596,400
Jan 28, 2026
9.41
9.60
9.36
9.54
9.38
9,737,400
Jan 27, 2026
9.68
9.75
9.48
9.48
9.32
8,266,100
Jan 26, 2026
9.66
9.77
9.64
9.73
9.57
5,095,300
Jan 23, 2026
9.88
9.89
9.64
9.69
9.54
5,648,700
Jan 22, 2026
9.92
10.05
9.84
9.90
9.74
4,519,000
Jan 21, 2026
10.03
10.22
9.99
10.02
9.86
7,799,400
Jan 20, 2026
9.94
10.11
9.88
10.03
9.86
4,956,800
Jan 16, 2026
9.72
9.82
9.69
9.72
9.56
3,563,900
Jan 15, 2026
9.70
9.81
9.64
9.75
9.59
7,222,100
Jan 14, 2026
9.64
9.82
9.64
9.80
9.64
9,947,700
Jan 13, 2026
9.43
9.65
9.38
9.57
9.42
9,037,900
Jan 12, 2026
9.40
9.44
9.33
9.42
9.27
5,230,500
Jan 9, 2026
9.49
9.57
9.37
9.38
9.23
5,279,800
Jan 8, 2026
9.53
9.60
9.41
9.41
9.25
4,131,000
Jan 7, 2026
9.68
9.69
9.45
9.61
9.45
6,906,500
Jan 6, 2026
10.00
10.00
9.53
9.63
9.47
8,242,600
Jan 5, 2026
10.15
10.22
9.92
9.97
9.81
6,541,400
Jan 2, 2026
10.04
10.34
9.86
10.27
10.10
4,686,100
Dec 31, 2025
9.98
10.07
9.98
10.06
9.89
1,219,300
Dec 30, 2025
10.05
10.08
9.97
9.98
9.81
1,716,600
Dec 29, 2025
10.02
10.06
9.98
10.01
9.84
1,056,900
Dec 26, 2025
10.01
10.03
9.97
9.99
9.83
895,600
Dec 24, 2025
10.00
10.02
9.96
9.98
9.82
822,200
Dec 23, 2025
0.077
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
10.14
10.14
9.98
9.99
9.83
856,500
Dec 22, 2025
10.23
10.31
10.19
10.23
9.99
1,858,000
Dec 19, 2025
10.31
10.36
10.21
10.27
10.02
2,494,000
Dec 18, 2025
10.35
10.41
10.19
10.30
10.05
4,331,900
Dec 17, 2025
10.40
10.57
10.38
10.56
10.31
4,322,200
Dec 16, 2025
10.48
10.56
10.45
10.51
10.26
8,280,700
Dec 15, 2025
10.26
10.52
10.26
10.50
10.25
8,342,400
Dec 12, 2025
10.18
10.37
10.16
10.34
10.09
3,468,500
Dec 11, 2025
10.12
10.22
10.06
10.15
9.91
2,182,200
Dec 10, 2025
10.22
10.22
10.06
10.07
9.83
1,870,900
Dec 9, 2025
10.30
10.38
10.22
10.26
10.01
1,155,400
Dec 8, 2025
10.19
10.31
10.13
10.29
10.04
1,421,900
Dec 5, 2025
10.15
10.22
10.10
10.18
9.94
2,151,900
Dec 4, 2025
10.04
10.29
10.02
10.19
9.95
1,859,900
Dec 3, 2025
10.01
10.12
10.01
10.05
9.81
1,846,900
Dec 2, 2025
9.95
9.99
9.77
9.96
9.72
2,987,100
Dec 1, 2025
10.02
10.05
9.90
9.98
9.74
2,119,200
Nov 28, 2025
10.10
10.14
10.00
10.00
9.76
1,364,100
Nov 26, 2025
10.13
10.19
10.07
10.18
9.94
1,594,300
Nov 25, 2025
10.30
10.42
10.12
10.15
9.91
2,223,300
Nov 24, 2025
10.48
10.49
10.27
10.31
10.06
3,462,500
Nov 21, 2025
10.76
10.84
10.51
10.58
10.33
4,466,600
Nov 20, 2025
10.28
10.77
10.27
10.74
10.48
3,975,400
Nov 19, 2025
10.46
10.68
10.45
10.48
10.23
4,353,300
Nov 18, 2025
10.24
10.49
10.16
10.48
10.23
2,243,800
Nov 17, 2025
10.04
10.19
9.98
10.05
9.80
1,733,300
Nov 14, 2025
9.94
10.03
9.80
9.96
9.72
2,067,600
Nov 13, 2025
9.62
9.88
9.61
9.84
9.60
1,862,600
Nov 12, 2025
9.35
9.59
9.35
9.57
9.34
1,307,200
Nov 11, 2025
9.41
9.45
9.36
9.40
9.18
1,334,200
Nov 10, 2025
9.42
9.52
9.28
9.41
9.19
1,563,100
Nov 7, 2025
9.63
9.81
9.55
9.57
9.34
1,680,000
Nov 6, 2025
9.38
9.65
9.35
9.62
9.39
2,115,000
Nov 5, 2025
9.40
9.50
9.32
9.35
9.13
1,706,600
Nov 4, 2025
9.34
9.40
9.16
9.38
9.16
1,834,800
Nov 3, 2025
9.16
9.25
9.03
9.21
8.99
2,768,000
Oct 31, 2025
9.31
9.60
9.31
9.58
9.35
4,778,900
