Tradr 2X Short AMZN Daily ETF (AMZO)
BATS: AMZO · Real-Time Price · USD
14.51
+0.36 (2.53%)
At close: May 29, 2026, 4:00 PM EDT
14.51
0.00 (0.00%)
After-hours: May 29, 2026, 4:10 PM EDT
AMZO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 14.38 | 14.47 | 14.14 | 14.41 | - | 1.82% | 3,983 |
| May 28, 2026 | 14.49 | 14.83 | 14.13 | 14.15 | 14.15 | -1.93% | 5,657 |
| May 27, 2026 | 15.00 | 15.00 | 14.38 | 14.43 | 14.43 | -4.54% | 4,941 |
| May 26, 2026 | 14.98 | 15.41 | 14.92 | 15.12 | 15.12 | 1.11% | 823 |
| May 22, 2026 | 14.70 | 14.95 | 14.66 | 14.95 | 14.95 | 1.36% | 4,558 |
| May 21, 2026 | 15.51 | 15.51 | 14.75 | 14.75 | 14.75 | -2.69% | 2,397 |
| May 20, 2026 | 15.62 | 15.77 | 15.16 | 15.16 | 15.16 | -4.53% | 4,884 |
| May 19, 2026 | 15.66 | 16.27 | 15.66 | 15.88 | 15.88 | 4.25% | 4,604 |
| May 18, 2026 | 15.14 | 15.38 | 14.85 | 15.23 | 15.23 | -0.46% | 1,890 |
| May 15, 2026 | 15.52 | 15.57 | 15.30 | 15.30 | 15.30 | 2.21% | 7,647 |
| May 14, 2026 | 14.65 | 14.97 | 14.65 | 14.97 | 14.97 | 2.18% | 776 |
| May 13, 2026 | 15.34 | 15.34 | 14.60 | 14.65 | 14.65 | -3.31% | 5,405 |
| May 12, 2026 | 15.07 | 15.30 | 15.04 | 15.15 | 15.15 | 2.44% | 7,421 |
| May 11, 2026 | 14.55 | 14.79 | 14.31 | 14.79 | 14.79 | 3.22% | 5,791 |
| May 8, 2026 | 14.62 | 14.62 | 14.33 | 14.33 | 14.33 | -1.35% | 1,930 |
| May 7, 2026 | 14.10 | 14.53 | 14.10 | 14.53 | 14.53 | 3.04% | 1,155 |
| May 6, 2026 | 14.29 | 14.34 | 13.95 | 14.10 | 14.10 | -1.20% | 6,727 |
| May 5, 2026 | 13.96 | 14.32 | 13.80 | 14.27 | 14.27 | -1.31% | 9,010 |
| May 4, 2026 | 14.68 | 14.68 | 14.07 | 14.46 | 14.46 | -2.77% | 5,755 |
| May 1, 2026 | 15.28 | 15.28 | 14.60 | 14.87 | 14.87 | -2.24% | 5,973 |
| Apr 30, 2026 | 14.20 | 16.04 | 14.20 | 15.21 | 15.21 | -1.74% | 34,631 |
| Apr 29, 2026 | 16.01 | 16.01 | 15.12 | 15.48 | 15.48 | -2.49% | 67,567 |
| Apr 28, 2026 | 16.00 | 16.11 | 15.72 | 15.87 | 15.87 | 1.24% | 10,932 |
| Apr 27, 2026 | 15.48 | 15.72 | 15.47 | 15.68 | 15.68 | 2.25% | 21,477 |
| Apr 24, 2026 | 16.06 | 16.06 | 15.30 | 15.34 | 15.34 | -7.23% | 16,528 |
| Apr 23, 2026 | 16.51 | 16.68 | 16.21 | 16.53 | 16.53 | 0.36% | 6,476 |
| Apr 22, 2026 | 16.96 | 16.98 | 16.38 | 16.47 | 16.47 | -4.38% | 13,717 |
| Apr 21, 2026 | 16.80 | 17.29 | 16.68 | 17.22 | 17.22 | -1.31% | 11,386 |
| Apr 20, 2026 | 17.55 | 17.74 | 17.42 | 17.45 | 17.45 | 1.85% | 7,243 |
| Apr 17, 2026 | 16.78 | 17.14 | 16.54 | 17.14 | 17.14 | -0.80% | 4,763 |
| Apr 16, 2026 | 17.33 | 17.95 | 17.27 | 17.27 | 17.27 | -0.44% | 6,388 |
| Apr 15, 2026 | 17.39 | 17.54 | 17.22 | 17.35 | 17.35 | -0.05% | 9,398 |
| Apr 14, 2026 | 18.58 | 18.58 | 16.79 | 17.36 | 17.36 | -7.21% | 27,524 |
| Apr 13, 2026 | 19.19 | 19.61 | 18.71 | 18.71 | 18.71 | -1.42% | 19,985 |
| Apr 10, 2026 | 19.41 | 19.41 | 18.70 | 18.98 | 18.98 | -4.37% | 22,112 |
| Apr 9, 2026 | 21.51 | 21.53 | 19.74 | 19.84 | 19.84 | -10.96% | 19,273 |
| Apr 8, 2026 | 22.02 | 22.38 | 22.00 | 22.28 | 22.28 | -6.84% | 1,232 |
| Apr 7, 2026 | 24.33 | 24.78 | 23.92 | 23.92 | 23.92 | -0.89% | 2,858 |
| Apr 6, 2026 | 24.79 | 24.79 | 24.13 | 24.14 | 24.14 | -2.77% | 6,511 |
| Apr 2, 2026 | 25.50 | 25.50 | 24.44 | 24.82 | 24.82 | 0.87% | 3,086 |
| Apr 1, 2026 | 24.59 | 24.61 | 24.59 | 24.61 | 24.61 | -2.27% | 441 |
| Mar 31, 2026 | 26.13 | 26.13 | 24.81 | 25.18 | 25.18 | -7.17% | 2,549 |
| Mar 30, 2026 | 27.02 | 27.13 | 26.56 | 27.13 | 27.13 | -1.59% | 9,372 |
| Mar 27, 2026 | 26.17 | 27.58 | 26.17 | 27.56 | 27.56 | 7.82% | 8,708 |
| Mar 26, 2026 | 24.44 | 25.56 | 24.44 | 25.56 | 25.56 | 3.76% | 1,794 |
| Mar 25, 2026 | 24.64 | 24.64 | 24.51 | 24.64 | 24.64 | -4.26% | 511 |