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 (%)
Nov 30, 2023 25.09 25.62 24.96 25.40 363,468 -0.06(-0.23%)
Nov 29, 2023 25.91 26.06 25.41 25.46 220,008 -0.20(-0.79%)
Nov 28, 2023 25.68 25.82 25.30 25.66 145,499 -0.23(-0.90%)
Nov 27, 2023 25.84 26.25 25.66 25.90 298,893 +0.29(+1.15%)
Nov 24, 2023 25.61 25.72 25.23 25.60 128,951 -0.00(-0.02%)
Nov 22, 2023 25.07 25.86 25.07 25.61 264,208 +0.72(+2.88%)
Nov 21, 2023 24.87 24.90 24.29 24.89 471,670 -0.58(-2.26%)
Nov 20, 2023 25.21 25.59 25.14 25.47 154,630 +0.25(+0.98%)
Nov 17, 2023 24.60 25.25 24.58 25.22 234,354 +0.56(+2.27%)
Nov 16, 2023 24.19 24.74 23.81 24.66 204,406 -0.08(-0.31%)
Nov 15, 2023 25.77 25.79 24.59 24.74 245,287 -0.68(-2.66%)
Nov 14, 2023 25.19 25.79 25.13 25.41 144,322 +0.79(+3.22%)
Nov 13, 2023 24.47 24.74 24.13 24.62 141,517 -0.25(-1.01%)
Nov 10, 2023 24.04 24.88 23.94 24.87 236,138 +0.79(+3.29%)
Nov 09, 2023 24.50 24.63 23.91 24.08 183,658 -0.43(-1.73%)
Nov 08, 2023 24.75 24.76 24.30 24.51 309,694 -0.15(-0.63%)
Nov 07, 2023 24.14 24.82 24.14 24.66 167,632 +0.77(+3.23%)
Nov 06, 2023 23.69 24.15 23.58 23.89 177,625 +0.28(+1.19%)
Nov 03, 2023 23.77 23.83 23.36 23.61 233,022 +0.13(+0.53%)
Nov 02, 2023 23.68 23.68 23.11 23.48 243,669 +0.27(+1.17%)
Nov 01, 2023 22.45 23.32 22.45 23.21 342,618 +0.97(+4.34%)
Oct 31, 2023 22.22 22.36 21.92 22.25 176,048 +0.08(+0.35%)
Oct 30, 2023 21.42 22.21 21.22 22.17 275,348 +1.23(+5.86%)
Oct 27, 2023 20.61 21.47 20.40 20.94 766,348 +1.90(+9.99%)
Oct 26, 2023 19.22 19.47 18.71 19.04 775,321 -0.43(-2.18%)
Oct 25, 2023 20.64 20.64 19.31 19.46 422,377 -1.79(-8.41%)
Oct 24, 2023 21.06 21.28 20.71 21.25 258,834 +0.51(+2.47%)
Oct 23, 2023 20.21 21.05 20.12 20.74 207,191 +0.33(+1.62%)
Oct 20, 2023 21.08 21.11 20.37 20.41 187,481 -0.82(-3.85%)
Oct 19, 2023 21.75 22.13 21.00 21.23 331,416 +0.09(+0.43%)
Oct 18, 2023 21.57 21.80 21.00 21.13 226,105 -0.87(-3.94%)
Oct 17, 2023 21.79 22.28 21.34 22.00 92,398 -0.25(-1.14%)
Oct 16, 2023 21.83 22.40 21.83 22.26 163,567 +0.67(+3.10%)
Oct 13, 2023 22.40 22.43 21.39 21.59 101,438 -0.66(-2.97%)
Oct 12, 2023 22.23 22.79 21.98 22.25 240,728 +0.13(+0.57%)
Oct 11, 2023 21.63 22.17 21.61 22.12 97,083 +0.57(+2.67%)
Oct 10, 2023 21.29 21.86 21.21 21.55 129,931 +0.28(+1.29%)
Oct 09, 2023 20.72 21.37 20.40 21.27 139,108 +0.11(+0.50%)
Oct 06, 2023 20.27 21.29 20.25 21.16 227,470 +0.44(+2.14%)
Oct 05, 2023 20.86 20.88 20.30 20.72 60,022 -0.21(-1.02%)
Oct 04, 2023 20.75 21.04 20.67 20.93 260,356 +0.49(+2.41%)
Oct 03, 2023 21.30 21.35 20.31 20.44 214,972 -1.14(-5.28%)
Oct 02, 2023 21.03 21.83 20.89 21.58 80,906 +0.57(+2.71%)
Sep 29, 2023 21.29 21.52 20.85 21.01 198,025 +0.24(+1.16%)
Sep 28, 2023 20.28 20.89 20.04 20.77 222,179 +0.01(+0.05%)
Sep 27, 2023 20.66 21.08 20.31 20.76 170,885 -0.02(-0.09%)
Sep 26, 2023 21.85 21.86 20.61 20.78 231,943 -1.35(-6.11%)
Sep 25, 2023 21.62 22.22 21.97 22.13 151,588 +0.56(+2.60%)
Sep 22, 2023 22.07 22.28 21.41 21.57 189,049 -0.07(-0.31%)
Sep 21, 2023 22.26 22.38 21.63 21.64 249,359 -1.54(-6.63%)
Sep 20, 2023 24.03 24.21 23.14 23.17 155,772 -0.59(-2.48%)
Sep 19, 2023 24.09 24.09 23.25 23.76 191,227 -0.65(-2.64%)
Sep 18, 2023 24.62 24.85 24.23 24.41 71,398 -0.13(-0.55%)
Sep 15, 2023 25.14 25.35 24.45 24.54 321,208 -1.14(-4.45%)
Sep 14, 2023 25.82 25.96 25.22 25.68 225,148 -0.03(-0.11%)
Sep 13, 2023 24.67 25.75 24.67 25.71 223,192 +0.93(+3.76%)
Sep 12, 2023 25.09 25.21 24.62 24.78 99,846 -0.51(-2.01%)
Sep 11, 2023 24.13 25.40 24.13 25.29 157,075 +1.28(+5.32%)
Sep 08, 2023 23.68 24.17 23.62 24.01 135,123 +0.09(+0.36%)
Sep 07, 2023 22.96 23.96 22.76 23.93 325,088 +0.64(+2.76%)
Sep 06, 2023 23.51 23.82 23.11 23.28 108,240 -0.52(-2.18%)
Sep 05, 2023 23.94 23.94 23.43 23.80 148,767 -0.23(-0.96%)
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.