AMZU Historical Prices
NASDAQ: AMZUDirexion FundsTrading--Leveraged EquityETFUSD
37.50+2.27 (+6.44%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 37.48 -0.04%
AMZU price history
The price history for Direxion Daily AMZN Bull 2X (AMZU) on this page begins on September 5, 2022, when the stock closed at $27.15; it most recently closed at $35.23 on October 5, 2026. The highest price in this record is $50.61, reached on February 3, 2025; the latest close is 30.4% below that peak. Across the 3 complete calendar years in the table, AMZU finished higher in 2 and lower in 1. Its best year was 2023 (+110.7%) and its worst was 2025 (-23.2%).
Over roughly 4 years the share price changed +29.8%, a 6.6% compound annual price return (excluding dividends). In the last 12 months alone, AMZU has lost 3.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
AMZU returns
1 week
+4.45%
1 month
-4.06%
3 months
-1.07%
6 months
+5.07%
Year to date
+0.80%
1 year
-3.40%
3 years
+57.65%
AMZU price return, excluding dividends.
AMZU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 35.23 | +4.79% |
| 2025 | 33.62 | -23.21% |
| 2024 | 43.78 | +61.13% |
| 2023 | 27.17 | +110.65% |
| 2022* | 12.90 | -52.50% |
AMZU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 36.80 | 36.85 | 35.14 | 35.23 | -4.42% | |
| 35.27 | 36.94 | 35.01 | 36.86 | +2.70% | |
| 35.15 | 35.99 | 34.48 | 35.89 | +3.70% | |
| 34.25 | 35.42 | 34.25 | 34.61 | +0.06% | |
| 34.57 | 35.16 | 34.20 | 34.59 | +2.55% | |
| 34.71 | 34.71 | 33.16 | 33.73 | -0.72% | |
| 33.35 | 34.87 | 33.16 | 33.98 | +1.84% | |
| 33.44 | 33.91 | 32.93 | 33.36 | +0.33% | |
| 33.33 | 33.65 | 32.83 | 33.25 | -2.86% | |
| 33.97 | 34.51 | 33.52 | 34.23 | +0.26% | |
| 33.20 | 34.42 | 33.11 | 34.14 | -0.03% | |
| 35.22 | 35.43 | 33.70 | 34.15 | -4.50% | |
| 35.81 | 36.88 | 35.40 | 35.76 | -3.19% | |
| 36.40 | 37.21 | 35.57 | 36.94 | +3.71% | |
| 35.20 | 36.08 | 35.08 | 35.62 | +2.03% | |
| 34.90 | 35.36 | 34.41 | 34.91 | +4.15% | |
| 34.20 | 34.40 | 33.06 | 33.52 | -1.96% | |
| 35.39 | 35.56 | 33.88 | 34.19 | -4.12% | |
| 35.68 | 36.33 | 34.90 | 35.66 | -2.49% | |
| 35.82 | 36.81 | 35.60 | 36.57 | +3.74% | |
| 34.89 | 35.61 | 34.63 | 35.25 | -0.48% | |
| 35.63 | 36.02 | 34.90 | 35.42 | -3.54% | |
| 36.67 | 37.01 | 36.07 | 36.72 | -1.16% | |
| 37.35 | 37.94 | 36.25 | 37.15 | -0.38% | |
| 36.64 | 37.48 | 36.51 | 37.29 | +2.95% | |
| 36.06 | 36.58 | 35.79 | 36.22 | 0.00% | |
| 36.21 | 36.47 | 35.35 | 36.22 | -3.82% | |
| 38.73 | 38.91 | 36.84 | 37.66 | -4.85% | |
| 37.29 | 39.93 | 37.15 | 39.58 | +7.85% | |
| 37.62 | 37.73 | 36.36 | 36.70 | -3.17% | |
| 38.27 | 38.40 | 37.35 | 37.90 | -0.58% | |
| 38.64 | 38.96 | 37.80 | 38.12 | -0.81% | |
| 37.69 | 38.81 | 37.64 | 38.43 | +2.59% | |
| 38.04 | 38.21 | 37.02 | 37.46 | -1.29% | |
| 38.89 | 39.03 | 37.77 | 37.95 | -4.24% | |
| 38.16 | 39.79 | 37.53 | 39.63 | +4.81% | |
| 38.13 | 38.60 | 37.30 | 37.81 | -1.41% | |
| 39.55 | 39.65 | 37.48 | 38.35 | -1.08% | |
| 39.43 | 39.70 | 38.71 | 38.77 | -1.90% | |
| 40.13 | 40.85 | 39.42 | 39.52 | -1.67% | |
| 42.00 | 42.00 | 40.13 | 40.19 | -3.62% | |
| 43.72 | 43.72 | 41.44 | 41.70 | -4.23% | |
| 42.47 | 44.19 | 42.18 | 43.54 | +2.62% | |
| 41.88 | 43.63 | 41.88 | 42.43 | +1.58% | |
| 41.97 | 42.78 | 41.44 | 41.77 | -0.31% | |
| 44.79 | 45.10 | 41.34 | 41.90 | -3.52% | |
| 43.04 | 44.60 | 42.92 | 43.43 | -4.68% | |
| 43.90 | 46.52 | 43.78 | 45.56 | +9.20% | |
| 39.95 | 42.20 | 39.18 | 41.72 | +29.73% | |
| 31.48 | 33.12 | 30.85 | 32.16 | +8.32% | |
| 30.42 | 31.33 | 29.56 | 29.69 | -3.73% | |
| 31.41 | 31.41 | 30.08 | 30.84 | -0.42% | |
| 32.10 | 32.13 | 30.86 | 30.97 | -0.64% | |
| 31.80 | 31.91 | 30.97 | 31.17 | -1.42% | |
| 32.36 | 32.93 | 31.17 | 31.62 | -9.09% | |
| 35.86 | 35.86 | 34.14 | 34.78 | -2.25% | |
| 36.07 | 36.08 | 35.36 | 35.58 | -2.04% | |
| 35.95 | 37.13 | 35.75 | 36.32 | +2.31% | |
| 34.72 | 36.38 | 34.47 | 35.50 | -2.26% | |
| 37.98 | 38.75 | 35.78 | 36.32 | -3.94% | |
| 36.40 | 38.27 | 36.40 | 37.81 | +5.91% | |
| 35.08 | 36.00 | 34.66 | 35.70 | +0.11% | |
| 34.92 | 36.31 | 34.74 | 35.66 | +1.62% | |
| 36.50 | 36.75 | 34.84 | 35.09 | -1.46% | |
| 33.56 | 35.69 | 33.13 | 35.61 | +2.83% | |
| 34.82 | 35.02 | 33.78 | 34.63 | -1.98% | |
| 35.69 | 36.18 | 34.41 | 35.33 | +1.32% | |
| 34.69 | 35.38 | 33.92 | 34.87 | +1.63% | |
| 34.13 | 35.56 | 33.97 | 34.31 | +0.29% | |
| 33.67 | 35.08 | 32.28 | 34.21 | +2.98% | |
| 33.04 | 34.16 | 32.72 | 33.22 | -1.60% | |
| 32.16 | 35.68 | 32.07 | 33.76 | +8.27% | |
| 30.28 | 31.82 | 30.01 | 31.18 | +2.80% | |
| 31.63 | 31.71 | 29.88 | 30.33 | -6.16% | |
| 32.07 | 34.51 | 31.96 | 32.32 | +0.22% | |
| 31.79 | 33.00 | 31.67 | 32.25 | +0.53% | |
| 34.32 | 34.72 | 31.92 | 32.08 | -9.46% | |
| 34.21 | 35.82 | 33.08 | 35.43 | +5.70% | |
| 35.72 | 35.99 | 33.29 | 33.52 | -7.10% | |
| 36.62 | 37.05 | 35.88 | 36.08 | -0.03% | |
| 35.80 | 36.56 | 35.70 | 36.09 | +6.33% | |
| 35.36 | 35.36 | 32.55 | 33.94 | -2.47% | |
| 33.87 | 35.00 | 33.03 | 34.80 | +2.93% | |
| 35.45 | 35.65 | 33.68 | 33.81 | -5.05% | |
| 36.63 | 37.49 | 34.55 | 35.61 | -1.03% | |
| 36.44 | 37.20 | 35.44 | 35.98 | -0.74% | |
| 38.64 | 39.35 | 36.16 | 36.25 | -6.19% | |
| 38.44 | 39.21 | 38.01 | 38.64 | +2.96% | |
| 38.97 | 39.67 | 36.80 | 37.53 | -5.04% | |
| 39.70 | 40.98 | 38.83 | 39.52 | -3.66% | |
| 42.61 | 42.70 | 40.84 | 41.02 | -6.92% | |
| 44.45 | 45.41 | 43.76 | 44.07 | -2.50% | |
| 44.66 | 45.33 | 43.08 | 45.20 | +1.50% | |
| 42.75 | 44.70 | 42.56 | 44.53 | +4.95% | |
| 43.23 | 43.70 | 41.43 | 42.43 | -0.79% | |
| 43.60 | 43.93 | 42.76 | 42.77 | -1.68% | |
| 41.88 | 43.84 | 41.27 | 43.50 | +2.52% | |
| 40.82 | 42.61 | 40.72 | 42.43 | +4.33% | |
| 41.51 | 41.59 | 39.35 | 40.67 | -4.17% | |
| 42.20 | 43.70 | 41.72 | 42.44 | +0.45% | |
| 41.67 | 42.28 | 41.22 | 42.25 | -2.38% | |
| 43.95 | 44.37 | 43.09 | 43.28 | -2.08% | |
| 42.36 | 44.41 | 42.00 | 44.20 | +3.17% | |
| 42.99 | 43.40 | 41.81 | 42.84 | -2.39% | |
| 44.22 | 45.44 | 43.73 | 43.89 | -2.68% | |
| 44.68 | 45.52 | 44.23 | 45.10 | +0.89% | |
| 45.92 | 46.50 | 44.43 | 44.70 | -2.68% | |
| 45.26 | 46.88 | 45.05 | 45.93 | +0.99% | |
| 46.34 | 47.14 | 45.11 | 45.48 | +1.04% | |
| 43.95 | 46.32 | 43.95 | 45.01 | +2.81% | |
| 42.87 | 45.40 | 42.00 | 43.78 | +2.41% | |
| 45.35 | 45.60 | 39.95 | 42.75 | +1.33% | |
| 40.60 | 43.05 | 40.48 | 42.19 | +2.58% | |
| 40.66 | 41.51 | 40.13 | 41.13 | -1.01% | |
| 42.38 | 42.58 | 41.32 | 41.55 | -2.19% | |
| 41.14 | 42.61 | 40.55 | 42.48 | +6.84% | |
| 39.85 | 40.91 | 39.13 | 39.76 | -0.18% | |
| 39.05 | 40.03 | 38.33 | 39.83 | +4.24% | |
| 39.75 | 39.78 | 37.97 | 38.21 | +1.30% | |
| 38.02 | 38.26 | 36.82 | 37.72 | -1.75% | |
| 39.80 | 40.12 | 38.29 | 38.39 | +0.58% | |
| 37.90 | 38.27 | 36.52 | 38.17 | +1.01% | |
| 38.16 | 38.44 | 37.44 | 37.79 | -0.55% | |
| 35.87 | 38.92 | 35.87 | 38.00 | +7.68% | |
| 34.61 | 35.35 | 34.14 | 35.29 | +1.18% | |
| 34.04 | 35.48 | 34.00 | 34.88 | +4.03% | |
| 31.26 | 33.60 | 30.75 | 33.53 | +11.10% | |
| 30.94 | 31.37 | 29.76 | 30.18 | +6.95% | |
| 27.60 | 28.26 | 27.00 | 28.22 | +0.89% | |
| 27.19 | 28.00 | 27.14 | 27.97 | +2.83% | |
| 26.36 | 27.82 | 25.93 | 27.20 | -0.87% | |
| 27.38 | 28.21 | 26.83 | 27.44 | +2.16% | |
| 26.02 | 27.34 | 25.87 | 26.86 | +7.35% | |
| 25.13 | 25.74 | 24.79 | 25.02 | +1.54% | |
| 26.42 | 26.42 | 24.60 | 24.64 | -7.99% | |
| 27.58 | 28.19 | 26.69 | 26.78 | -3.98% | |
| 27.91 | 28.23 | 27.43 | 27.89 | +4.26% | |
| 26.89 | 27.27 | 26.60 | 26.75 | -3.43% | |
| 27.63 | 28.37 | 27.52 | 27.70 | +4.61% | |
| 27.00 | 27.04 | 26.20 | 26.48 | -3.29% | |
| 26.93 | 27.48 | 26.68 | 27.38 | -1.08% | |
| 28.76 | 29.11 | 27.41 | 27.68 | -5.04% | |
| 28.47 | 29.26 | 28.40 | 29.15 | +3.26% | |
| 27.39 | 28.48 | 27.11 | 28.23 | +3.94% | |
| 27.64 | 27.92 | 26.79 | 27.16 | -1.88% | |
| 27.95 | 28.25 | 27.31 | 27.68 | -2.98% | |
| 29.36 | 29.68 | 28.18 | 28.53 | -1.52% | |
| 28.84 | 29.34 | 28.49 | 28.97 | +0.77% | |
| 28.05 | 28.85 | 27.06 | 28.75 | +0.21% | |
| 29.22 | 29.84 | 28.52 | 28.69 | -5.28% | |
| 29.54 | 30.74 | 29.40 | 30.29 | +1.85% | |
| 28.08 | 29.93 | 27.99 | 29.74 | +7.75% | |
| 26.17 | 27.73 | 25.96 | 27.60 | +0.33% | |
| 26.44 | 27.88 | 26.22 | 27.51 | -1.64% | |
| 27.12 | 28.05 | 26.73 | 27.97 | +1.93% | |
| 28.20 | 28.27 | 26.76 | 27.44 | -2.63% | |
| 28.14 | 28.43 | 27.73 | 28.18 | +1.99% | |
| 26.84 | 28.10 | 26.29 | 27.63 | +3.10% | |
| 27.51 | 27.63 | 26.23 | 26.80 | -4.66% | |
| 26.73 | 28.37 | 26.45 | 28.11 | +5.04% | |
| 26.43 | 26.96 | 26.22 | 26.76 | +0.15% | |
| 26.04 | 27.27 | 25.93 | 26.72 | +3.37% | |
| 25.06 | 25.97 | 24.54 | 25.85 | +2.46% | |
| 25.26 | 25.83 | 24.84 | 25.23 | -0.90% | |
| 26.58 | 26.58 | 24.94 | 25.46 | -4.43% | |
| 27.73 | 27.85 | 26.23 | 26.64 | -2.84% | |
| 27.90 | 28.92 | 27.28 | 27.42 | -1.69% | |
| 27.95 | 28.99 | 26.46 | 27.89 | -1.52% | |
| 26.22 | 28.63 | 25.48 | 28.32 | -11.14% | |
| 32.53 | 32.99 | 31.24 | 31.87 | -8.99% | |
| 36.79 | 36.81 | 34.66 | 35.02 | -4.81% | |
| 38.65 | 39.15 | 35.78 | 36.79 | -3.56% | |
| 36.70 | 38.95 | 36.67 | 38.15 | +3.08% | |
| 37.20 | 38.24 | 36.56 | 37.01 | -2.01% | |
| 38.09 | 38.19 | 36.24 | 37.77 | -1.15% | |
| 39.28 | 39.71 | 37.77 | 38.21 | -1.42% | |
| 37.24 | 38.80 | 36.71 | 38.76 | +5.18% | |
| 37.28 | 37.59 | 36.57 | 36.85 | -0.54% | |
| 35.76 | 37.45 | 35.69 | 37.05 | +3.93% | |
| 35.58 | 36.05 | 34.63 | 35.65 | +2.56% | |
| 34.71 | 35.02 | 33.43 | 34.76 | +0.23% | |
| 35.48 | 35.93 | 34.15 | 34.68 | -6.72% | |
| 37.15 | 37.32 | 36.37 | 37.18 | +0.62% | |
| 37.31 | 37.69 | 36.47 | 36.95 | +1.18% | |
| 37.85 | 37.85 | 36.35 | 36.52 | -4.80% | |
| 39.55 | 39.98 | 37.63 | 38.36 | -3.16% | |
| 39.71 | 40.40 | 39.46 | 39.61 | -0.70% | |
| 39.10 | 40.05 | 38.27 | 39.89 | +0.73% | |
| 38.67 | 39.63 | 38.24 | 39.60 | +3.86% | |
| 37.58 | 39.28 | 37.50 | 38.13 | +0.58% | |
| 35.27 | 38.61 | 35.22 | 37.91 | +6.70% | |
| 34.24 | 35.82 | 33.84 | 35.53 | +5.68% | |
| 35.06 | 36.32 | 33.09 | 33.62 | -3.81% | |
| 35.59 | 35.60 | 34.91 | 34.95 | -1.49% | |
| 35.13 | 35.56 | 34.78 | 35.48 | +0.28% | |
| 35.20 | 35.50 | 34.99 | 35.38 | -0.39% | |
| 35.38 | 35.66 | 35.11 | 35.52 | -0.03% | |
| 35.44 | 35.69 | 35.19 | 35.53 | +0.23% | |
| 34.50 | 35.55 | 34.43 | 35.45 | +2.46% | |
| 34.67 | 34.91 | 34.09 | 34.60 | +0.90% | |
| 34.10 | 34.82 | 33.76 | 34.29 | +0.47% | |
| 33.77 | 34.85 | 33.45 | 34.13 | +4.95% | |
| 33.47 | 33.68 | 32.51 | 32.52 | -1.19% | |
| 33.05 | 33.24 | 32.50 | 32.91 | -0.06% | |
| 34.52 | 34.52 | 32.70 | 32.93 | -3.20% | |
| 35.24 | 35.24 | 33.72 | 34.02 | -3.63% | |
| 35.49 | 35.87 | 34.85 | 35.30 | -1.31% | |
| 34.82 | 35.99 | 34.78 | 35.77 | -0.03% | |
| 35.44 | 35.99 | 34.92 | 35.78 | +0.70% | |
| 36.25 | 36.72 | 35.30 | 35.53 | -2.12% | |
| 36.58 | 36.87 | 36.02 | 36.30 | +0.17% | |
| 37.39 | 37.63 | 35.50 | 36.24 | -2.84% | |
| 37.61 | 37.61 | 36.75 | 37.30 | -1.71% | |
| 38.10 | 39.45 | 37.70 | 37.95 | +0.37% | |
| 37.59 | 38.42 | 37.29 | 37.81 | +0.51% | |
| 37.01 | 37.62 | 36.66 | 37.62 | +3.47% | |
| 36.86 | 37.17 | 36.24 | 36.36 | -0.30% | |
| 35.57 | 36.81 | 34.71 | 36.47 | +3.05% | |
| 34.33 | 35.76 | 34.27 | 35.39 | +4.80% | |
| 32.52 | 34.24 | 32.13 | 33.77 | +3.18% | |
| 35.83 | 35.93 | 32.66 | 32.73 | -5.02% | |
| 34.80 | 34.80 | 33.21 | 34.46 | -0.03% | |
| 36.24 | 36.93 | 34.42 | 34.47 | -8.79% | |
| 37.83 | 38.35 | 36.62 | 37.79 | -1.67% | |
| 38.60 | 39.75 | 37.88 | 38.43 | -2.54% | |
| 41.31 | 41.49 | 39.11 | 39.43 | -5.44% | |
| 43.72 | 43.83 | 41.54 | 41.70 | -3.89% | |
| 43.16 | 43.63 | 42.79 | 43.39 | +0.56% | |
| 43.16 | 44.30 | 42.23 | 43.15 | +3.20% | |
| 41.27 | 41.97 | 39.82 | 41.81 | +1.01% | |
| 43.51 | 43.97 | 41.11 | 41.39 | -5.74% | |
| 43.46 | 44.20 | 42.49 | 43.91 | +0.64% | |
| 43.97 | 45.80 | 43.39 | 43.63 | -3.73% | |
| 45.78 | 46.88 | 44.96 | 45.32 | +7.83% | |
| 43.85 | 43.93 | 41.92 | 42.03 | +19.27% | |
| 36.51 | 37.06 | 35.23 | 35.24 | -6.55% | |
| 38.13 | 38.51 | 36.88 | 37.71 | +0.91% | |
| 37.02 | 38.07 | 36.39 | 37.37 | +2.02% | |
| 36.80 | 37.08 | 36.18 | 36.63 | +2.46% | |
| 35.04 | 36.13 | 35.03 | 35.75 | +2.73% | |
| 34.10 | 34.86 | 33.92 | 34.80 | +2.78% | |
| 34.28 | 34.50 | 33.40 | 33.86 | -3.64% | |
| 34.02 | 35.54 | 33.91 | 35.14 | +5.05% | |
| 32.69 | 33.51 | 32.58 | 33.45 | +3.21% | |
| 32.90 | 32.95 | 31.81 | 32.41 | -1.46% | |
| 33.22 | 34.16 | 32.39 | 32.89 | -1.05% | |
| 33.50 | 33.88 | 32.35 | 33.24 | -0.84% | |
| 33.27 | 34.42 | 32.31 | 33.52 | -3.26% | |
| 33.90 | 34.85 | 33.76 | 34.65 | +3.34% | |
| 36.73 | 37.41 | 33.50 | 33.53 | -9.99% | |
| 36.40 | 37.41 | 35.37 | 37.25 | +2.14% | |
| 35.73 | 36.97 | 35.20 | 36.47 | — |