About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Direxion Daily AMZN Bear 1X Shares (NQ:AMZD)

10.99 -0.11 (-1.00%)
Official Closing Price Updated: 4:15 PM EST, Feb 27, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2026 11.18 11.24 10.98 10.99 9,762,786 -0.11(-1.00%)
Feb 26, 2026 10.96 11.24 10.95 11.11 6,241,075 +0.14(+1.30%)
Feb 25, 2026 10.95 11.04 10.91 10.96 5,245,801 -0.10(-0.88%)
Feb 24, 2026 11.24 11.36 10.97 11.06 5,856,874 -0.18(-1.60%)
Feb 23, 2026 11.10 11.35 11.08 11.24 5,837,977 +0.25(+2.30%)
Feb 20, 2026 11.31 11.34 10.94 10.99 8,445,714 -0.28(-2.51%)
Feb 19, 2026 11.34 11.39 11.23 11.27 5,867,018 -0.01(-0.09%)
Feb 18, 2026 11.46 11.46 11.16 11.28 6,414,879 -0.20(-1.77%)
Feb 17, 2026 11.65 11.77 11.45 11.48 9,431,151 -0.13(-1.14%)
Feb 13, 2026 11.61 11.71 11.48 11.62 12,698,210 +0.04(+0.39%)
Feb 12, 2026 11.35 11.68 11.34 11.57 13,505,645 +0.27(+2.34%)
Feb 11, 2026 11.09 11.40 11.08 11.30 8,931,532 +0.15(+1.39%)
Feb 10, 2026 11.10 11.18 10.86 11.15 9,002,713 +0.09(+0.81%)
Feb 09, 2026 11.05 11.35 10.86 11.06 17,695,736 +0.07(+0.64%)
Feb 06, 2026 11.33 11.45 10.93 10.99 14,823,136 +0.60(+5.76%)
Feb 05, 2026 10.32 10.50 10.24 10.39 13,026,105 +0.44(+4.43%)
Feb 04, 2026 9.730 10.01 9.730 9.950 10,087,421 +0.23(+2.40%)
Feb 03, 2026 9.460 9.845 9.425 9.717 12,241,429 +0.17(+1.78%)
Feb 02, 2026 9.740 9.740 9.440 9.547 7,470,125 -0.16(-1.68%)
Jan 30, 2026 9.695 9.760 9.545 9.710 9,751,342 +0.12(+1.20%)
Jan 29, 2026 9.555 9.800 9.545 9.595 12,592,618 +0.06(+0.58%)
Jan 28, 2026 9.410 9.600 9.365 9.540 9,737,416 +0.06(+0.69%)
Jan 27, 2026 9.680 9.750 9.475 9.475 8,266,081 -0.25(-2.61%)
Jan 26, 2026 9.660 9.770 9.640 9.729 5,095,270 +0.03(+0.35%)
Jan 23, 2026 9.880 9.885 9.644 9.695 5,648,718 -0.21(-2.12%)
Jan 22, 2026 9.920 10.04 9.840 9.905 4,518,968 -0.12(-1.20%)
Jan 21, 2026 10.04 10.21 9.989 10.03 7,798,770 -0.00(-0.05%)
Jan 20, 2026 9.940 10.11 9.875 10.03 4,956,799 +0.31(+3.19%)
Jan 16, 2026 9.720 9.817 9.690 9.720 3,564,117 -0.03(-0.31%)
Jan 15, 2026 9.700 9.805 9.640 9.750 7,222,091 -0.05(-0.52%)
Jan 14, 2026 9.640 9.820 9.640 9.801 9,947,694 +0.23(+2.37%)
Jan 13, 2026 9.430 9.655 9.380 9.574 9,037,856 +0.15(+1.61%)
Jan 12, 2026 9.400 9.435 9.330 9.422 5,226,417 +0.04(+0.45%)
Jan 09, 2026 9.490 9.575 9.370 9.380 5,279,816 -0.03(-0.32%)
Jan 08, 2026 9.530 9.595 9.410 9.410 4,126,946 -0.20(-2.08%)
Jan 07, 2026 9.680 9.690 9.454 9.610 6,904,474 -0.02(-0.21%)
Jan 06, 2026 10.00 10.00 9.535 9.630 8,241,552 -0.34(-3.41%)
Jan 05, 2026 10.14 10.22 9.920 9.970 6,541,428 -0.29(-2.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.