Skip to main content

Direxion Daily AMZN Bull 2X Shares (NQ: AMZU )

32.88 -0.20 (-0.60%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 22.24 22.63 22.07 22.42 121,556 +0.59(+2.68%)
Jun 29, 2023 22.02 22.12 21.64 21.84 177,313 -0.30(-1.34%)
Jun 28, 2023 22.09 22.72 21.95 22.13 127,142 +0.01(+0.03%)
Jun 27, 2023 22.02 22.37 21.74 22.13 139,983 +0.46(+2.14%)
Jun 26, 2023 22.21 22.72 21.63 21.66 175,696 -0.54(-2.42%)
Jun 23, 2023 22.15 22.55 21.93 22.20 308,994 -0.21(-0.94%)
Jun 22, 2023 21.17 22.44 21.17 22.41 309,968 +1.32(+6.28%)
Jun 21, 2023 21.29 21.55 20.84 21.09 105,482 -0.26(-1.24%)
Jun 20, 2023 21.15 21.63 21.00 21.35 92,807 +0.08(+0.36%)
Jun 16, 2023 21.82 21.86 21.21 21.27 68,116 -0.41(-1.89%)
Jun 15, 2023 21.15 21.80 20.96 21.69 179,009 +0.17(+0.80%)
Jun 14, 2023 21.58 21.62 20.92 21.51 101,627 -0.07(-0.31%)
Jun 13, 2023 21.95 21.99 21.20 21.58 171,473 +0.02(+0.09%)
Jun 12, 2023 20.95 21.60 20.82 21.56 162,769 +0.77(+3.72%)
Jun 09, 2023 20.92 21.33 20.72 20.79 159,855 -0.21(-1.00%)
Jun 08, 2023 20.66 21.30 20.50 21.00 405,515 +0.78(+3.87%)
Jun 07, 2023 21.73 21.81 20.08 20.22 441,552 -1.42(-6.57%)
Jun 06, 2023 21.24 21.81 21.24 21.64 216,438 +0.33(+1.57%)
Jun 05, 2023 20.80 21.39 20.73 21.30 157,808 +0.26(+1.22%)
Jun 02, 2023 21.23 21.49 20.96 21.05 190,457 +0.37(+1.80%)
Jun 01, 2023 20.28 20.83 19.96 20.67 152,788 +0.53(+2.65%)
May 31, 2023 20.31 20.46 19.78 20.14 114,191 -0.27(-1.31%)
May 30, 2023 20.55 20.69 19.97 20.41 189,328 +0.39(+1.96%)
May 26, 2023 19.04 20.34 19.04 20.02 421,684 +1.26(+6.72%)
May 25, 2023 19.16 19.19 18.63 18.76 173,905 -0.46(-2.38%)
May 24, 2023 18.86 19.34 18.81 19.21 187,699 +0.41(+2.18%)
May 23, 2023 18.55 19.29 18.48 18.80 290,252 +0.04(+0.20%)
May 22, 2023 19.23 19.23 18.60 18.76 223,825 -0.35(-1.85%)
May 19, 2023 19.69 19.69 18.96 19.12 161,965 -0.44(-2.24%)
May 18, 2023 19.25 19.66 19.13 19.56 235,843 +0.63(+3.35%)
May 17, 2023 18.75 19.00 18.64 18.92 148,297 +0.49(+2.67%)
May 16, 2023 17.92 18.74 17.88 18.43 147,313 +0.52(+2.88%)
May 15, 2023 17.88 18.13 17.44 17.92 105,796 +0.27(+1.51%)
May 12, 2023 18.12 18.13 17.44 17.65 91,633 -0.51(-2.79%)
May 11, 2023 17.89 18.39 17.76 18.15 147,583 +0.50(+2.81%)
May 10, 2023 17.19 17.77 17.19 17.66 200,524 +0.84(+4.98%)
May 09, 2023 16.59 16.84 16.51 16.82 91,126 +0.18(+1.07%)
May 08, 2023 16.48 16.70 16.43 16.64 168,120 +0.04(+0.26%)
May 05, 2023 16.30 16.62 16.12 16.60 155,831 +0.38(+2.37%)
May 04, 2023 16.23 16.53 16.11 16.21 77,346 +0.06(+0.37%)
May 03, 2023 16.14 16.67 16.09 16.15 97,269 -0.01(-0.09%)
May 02, 2023 15.65 16.20 15.61 16.17 91,749 +0.37(+2.36%)
May 01, 2023 16.46 16.46 15.75 15.80 214,957 -0.81(-4.89%)
Apr 28, 2023 17.22 17.51 16.32 16.61 374,705 -1.02(-5.79%)
Apr 27, 2023 17.28 17.89 16.98 17.63 680,933 +1.13(+6.82%)
Apr 26, 2023 16.54 16.88 16.32 16.50 112,963 +0.53(+3.35%)
Apr 25, 2023 16.53 16.58 15.95 15.97 108,913 -0.84(-5.00%)
Apr 24, 2023 17.17 17.52 16.55 16.81 183,402 -0.21(-1.23%)
Apr 21, 2023 16.77 17.28 16.62 17.02 176,373 +0.74(+4.57%)
Apr 20, 2023 16.17 16.60 16.15 16.27 99,046 -0.13(-0.81%)
Apr 19, 2023 15.78 16.56 15.72 16.41 137,394 +0.45(+2.82%)
Apr 18, 2023 16.29 16.33 15.75 15.96 71,968 -0.06(-0.37%)
Apr 17, 2023 16.16 16.25 15.80 16.02 64,235 +0.02(+0.12%)
Apr 14, 2023 15.86 16.13 15.73 16.00 101,303 +0.06(+0.35%)
Apr 13, 2023 15.18 15.99 15.18 15.94 149,913 +1.03(+6.92%)
Apr 12, 2023 15.58 15.58 14.89 14.91 92,957 -0.52(-3.34%)
Apr 11, 2023 15.64 15.64 15.20 15.42 191,930 -0.53(-3.29%)
Apr 10, 2023 15.73 15.95 15.34 15.95 78,437 +0.02(+0.12%)
Apr 06, 2023 15.65 15.95 15.39 15.93 69,297 +0.22(+1.40%)
Apr 05, 2023 16.39 16.39 15.62 15.71 56,071 -0.66(-4.02%)
Apr 04, 2023 16.17 16.43 15.94 16.37 83,752 +0.33(+2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.