Skip to main content

Direxion Daily AMZN Bull 1.5X Shares (NQ: AMZU )

34.06 +0.06 (+0.18%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 34.00 34.00 33.35 34.00 63,795 +0.31(+0.92%)
Mar 26, 2024 34.10 34.15 33.50 33.69 101,258 -0.30(-0.88%)
Mar 25, 2024 33.48 34.26 33.24 33.99 245,732 +0.24(+0.71%)
Mar 22, 2024 33.50 33.85 33.14 33.75 108,897 +0.19(+0.57%)
Mar 21, 2024 34.02 34.45 33.56 33.56 146,813 +0.01(+0.03%)
Mar 20, 2024 33.01 33.64 32.58 33.55 286,422 +0.63(+1.91%)
Mar 19, 2024 32.47 32.98 32.27 32.92 212,579 +0.41(+1.27%)
Mar 18, 2024 32.95 33.08 32.47 32.51 137,966 -0.02(-0.06%)
Mar 15, 2024 33.22 33.47 32.37 32.53 202,195 -1.25(-3.71%)
Mar 14, 2024 33.48 33.95 33.13 33.78 108,538 +0.62(+1.86%)
Mar 13, 2024 32.96 33.45 32.89 33.16 94,614 +0.32(+0.97%)
Mar 12, 2024 32.28 33.21 31.93 32.85 104,526 +0.94(+2.96%)
Mar 11, 2024 32.54 32.54 31.75 31.90 214,448 -0.92(-2.81%)
Mar 08, 2024 33.13 33.78 32.60 32.83 162,524 -0.45(-1.34%)
Mar 07, 2024 32.71 33.61 32.40 33.27 163,180 +0.90(+2.79%)
Mar 06, 2024 32.96 33.15 32.36 32.37 74,714 -0.15(-0.46%)
Mar 05, 2024 33.24 33.27 32.31 32.52 176,677 -1.01(-3.02%)
Mar 04, 2024 33.52 34.23 33.51 33.53 136,032 -0.20(-0.59%)
Mar 01, 2024 33.29 33.84 33.14 33.73 220,983 +0.50(+1.49%)
Feb 29, 2024 32.26 33.40 32.26 33.23 221,194 +0.93(+2.89%)
Feb 28, 2024 32.13 32.54 32.08 32.30 48,109 -0.13(-0.40%)
Feb 27, 2024 32.60 32.72 32.24 32.43 90,742 -0.32(-0.97%)
Feb 26, 2024 33.03 33.21 32.64 32.75 186,540 -0.09(-0.27%)
Feb 23, 2024 32.66 33.03 32.49 32.84 170,481 +0.09(+0.27%)
Feb 22, 2024 32.34 32.80 32.01 32.75 429,396 +1.66(+5.34%)
Feb 21, 2024 31.17 31.48 30.69 31.09 185,390 +0.41(+1.33%)
Feb 20, 2024 30.85 31.10 30.32 30.68 188,078 -0.67(-2.12%)
Feb 16, 2024 31.13 31.60 30.73 31.35 156,177 -0.12(-0.38%)
Feb 15, 2024 31.71 31.80 30.84 31.47 342,960 -0.33(-1.03%)
Feb 14, 2024 31.35 31.84 31.08 31.79 142,539 +0.66(+2.11%)
Feb 13, 2024 30.87 31.75 30.32 31.14 337,773 -1.06(-3.30%)
Feb 12, 2024 32.91 33.06 32.00 32.20 245,698 -0.64(-1.94%)
Feb 09, 2024 31.86 32.95 31.72 32.84 310,636 +1.33(+4.23%)
Feb 08, 2024 31.51 31.97 31.30 31.50 306,069 -0.21(-0.66%)
Feb 07, 2024 31.48 31.81 31.40 31.71 456,018 +0.39(+1.24%)
Feb 06, 2024 31.45 31.77 30.94 31.33 233,073 -0.37(-1.16%)
Feb 05, 2024 31.59 31.70 30.95 31.69 412,231 -0.40(-1.24%)
Feb 02, 2024 31.38 32.29 30.91 32.09 969,805 +3.26(+11.30%)
Feb 01, 2024 27.84 28.84 27.76 28.83 768,564 +1.21(+4.39%)
Jan 31, 2024 28.05 28.67 27.54 27.62 409,303 -1.06(-3.71%)
Jan 30, 2024 29.17 29.42 28.54 28.68 381,567 -0.63(-2.14%)
Jan 29, 2024 28.80 29.31 28.68 29.31 347,030 +0.58(+2.01%)
Jan 26, 2024 28.56 29.13 28.41 28.73 221,887 +0.37(+1.30%)
Jan 25, 2024 28.19 28.58 27.52 28.37 387,024 +0.24(+0.85%)
Jan 24, 2024 28.41 28.57 28.06 28.13 241,067 +0.23(+0.82%)
Jan 23, 2024 27.59 27.96 27.40 27.90 116,506 +0.33(+1.19%)
Jan 22, 2024 28.17 28.21 27.38 27.57 166,705 -0.19(-0.68%)
Jan 19, 2024 27.36 27.86 27.06 27.76 179,181 +0.49(+1.78%)
Jan 18, 2024 27.12 27.33 26.86 27.27 411,406 +0.46(+1.70%)
Jan 17, 2024 26.81 26.89 26.34 26.82 138,570 -0.38(-1.39%)
Jan 16, 2024 27.35 27.67 26.93 27.19 155,107 -0.41(-1.48%)
Jan 12, 2024 27.84 28.00 27.44 27.60 119,683 -0.16(-0.57%)
Jan 11, 2024 27.77 28.30 27.21 27.76 281,962 +0.38(+1.38%)
Jan 10, 2024 26.95 27.56 26.94 27.38 152,507 +0.62(+2.30%)
Jan 09, 2024 25.98 26.83 25.94 26.77 151,907 +0.59(+2.24%)
Jan 08, 2024 25.54 26.23 25.44 26.18 179,793 +0.99(+3.94%)
Jan 05, 2024 25.01 25.50 24.99 25.19 118,116 +0.16(+0.64%)
Jan 04, 2024 25.28 25.74 24.89 25.03 237,486 -0.99(-3.82%)
Jan 03, 2024 26.20 26.69 26.00 26.02 174,777 -0.40(-1.50%)
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.