Tradr 2X Short AMZN Daily ETF (AMZO)
BATS: AMZO · Real-Time Price · USD
13.81
+0.21 (1.54%)
At close: Aug 18, 2026, 4:00 PM EDT
13.81
0.00 (0.00%)
After-hours: Aug 18, 2026, 4:10 PM EDT
AMZO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 13.65 | 13.88 | 13.65 | 13.89 | - | 2.13% | 5,929 |
| Aug 17, 2026 | 13.14 | 13.89 | 13.14 | 13.60 | 13.60 | 1.04% | 71,171 |
| Aug 14, 2026 | 13.24 | 13.48 | 13.18 | 13.46 | 13.46 | 1.89% | 55,559 |
| Aug 13, 2026 | 13.06 | 13.23 | 12.82 | 13.21 | 13.21 | 1.62% | 90,956 |
| Aug 12, 2026 | 12.48 | 13.01 | 12.48 | 13.00 | 13.00 | 3.50% | 60,371 |
| Aug 11, 2026 | 12.01 | 12.60 | 12.01 | 12.56 | 12.56 | 4.36% | 25,957 |
| Aug 10, 2026 | 12.35 | 12.35 | 11.87 | 12.04 | 12.04 | -2.35% | 82,201 |
| Aug 7, 2026 | 12.54 | 12.54 | 12.00 | 12.33 | 12.33 | -1.79% | 110,431 |
| Aug 6, 2026 | 12.50 | 12.65 | 12.27 | 12.55 | 12.55 | 0.48% | 190,228 |
| Aug 5, 2026 | 11.72 | 12.65 | 11.65 | 12.49 | 12.49 | 2.88% | 174,411 |
| Aug 4, 2026 | 12.25 | 12.25 | 11.83 | 12.14 | 12.14 | 4.75% | 289,757 |
| Aug 3, 2026 | 12.14 | 12.14 | 11.28 | 11.59 | 11.59 | -9.03% | 534,071 |
| Jul 31, 2026 | 13.77 | 14.14 | 12.50 | 12.74 | 12.74 | -30.38% | 652,660 |
| Jul 30, 2026 | 18.40 | 18.40 | 17.58 | 18.30 | 18.30 | -7.81% | 267,584 |
| Jul 29, 2026 | 19.45 | 19.85 | 18.98 | 19.85 | 19.85 | 3.84% | 7,188 |
| Jul 28, 2026 | 19.27 | 19.57 | 18.96 | 19.12 | 19.12 | 0.39% | 6,680 |
| Jul 27, 2026 | 18.39 | 19.04 | 18.39 | 19.04 | 19.04 | 0.75% | 4,702 |
| Jul 24, 2026 | 18.57 | 18.96 | 18.57 | 18.90 | 18.90 | 1.40% | 10,405 |
| Jul 23, 2026 | 18.08 | 18.83 | 18.08 | 18.64 | 18.64 | 9.13% | 14,038 |
| Jul 22, 2026 | 16.84 | 17.40 | 16.84 | 17.08 | 17.08 | 2.03% | 4,861 |
| Jul 21, 2026 | 16.61 | 16.86 | 16.61 | 16.74 | 16.74 | 1.99% | 21,782 |
| Jul 20, 2026 | 16.52 | 16.60 | 16.04 | 16.41 | 16.41 | -2.12% | 22,086 |
| Jul 17, 2026 | 17.21 | 17.21 | 16.58 | 16.77 | 16.77 | 2.13% | 22,183 |
| Jul 16, 2026 | 15.72 | 16.64 | 15.67 | 16.42 | 16.42 | 3.89% | 39,186 |
| Jul 15, 2026 | 16.45 | 16.45 | 15.68 | 15.81 | 15.81 | -5.70% | 12,942 |
| Jul 14, 2026 | 17.03 | 17.22 | 16.75 | 16.76 | 16.76 | -0.88% | 2,242 |
| Jul 13, 2026 | 16.98 | 17.02 | 16.59 | 16.91 | 16.91 | -1.23% | 3,542 |
| Jul 10, 2026 | 16.93 | 17.12 | 16.90 | 17.12 | 17.12 | 1.78% | 8,655 |
| Jul 9, 2026 | 17.84 | 18.00 | 16.82 | 16.82 | 16.82 | -3.00% | 14,412 |
| Jul 8, 2026 | 17.43 | 17.73 | 17.33 | 17.34 | 17.34 | 1.84% | 6,744 |
| Jul 7, 2026 | 16.91 | 17.09 | 16.63 | 17.03 | 17.03 | -1.35% | 8,060 |
| Jul 6, 2026 | 17.32 | 17.60 | 17.10 | 17.26 | 17.26 | -1.32% | 7,594 |
| Jul 2, 2026 | 17.40 | 17.49 | 16.96 | 17.49 | 17.49 | -0.55% | 11,011 |
| Jul 1, 2026 | 17.98 | 18.56 | 17.17 | 17.59 | 17.59 | -2.88% | 38,694 |
| Jun 30, 2026 | 17.93 | 18.12 | 17.73 | 18.11 | 18.11 | 1.50% | 11,527 |
| Jun 29, 2026 | 18.78 | 18.78 | 16.99 | 17.84 | 17.84 | -7.61% | 15,377 |
| Jun 26, 2026 | 19.97 | 20.20 | 19.09 | 19.31 | 19.31 | -4.41% | 13,048 |
| Jun 25, 2026 | 20.11 | 20.20 | 19.50 | 20.20 | 20.20 | 6.85% | 12,228 |
| Jun 24, 2026 | 19.03 | 19.08 | 17.71 | 18.91 | 18.90 | 0.31% | 7,152 |
| Jun 23, 2026 | 19.21 | 19.21 | 18.56 | 18.85 | 18.85 | -0.55% | 8,688 |
| Jun 22, 2026 | 18.10 | 19.12 | 18.10 | 18.95 | 18.95 | 8.41% | 29,060 |
| Jun 18, 2026 | 18.28 | 18.28 | 17.48 | 17.48 | 17.48 | -5.71% | 8,142 |
| Jun 17, 2026 | 17.52 | 18.63 | 17.52 | 18.54 | 18.54 | 7.04% | 19,821 |
| Jun 16, 2026 | 17.23 | 17.33 | 16.90 | 17.32 | 17.32 | -0.10% | 31,986 |
| Jun 15, 2026 | 17.27 | 17.39 | 17.20 | 17.34 | 17.34 | -6.25% | 20,295 |
| Jun 12, 2026 | 18.68 | 18.88 | 18.48 | 18.49 | 18.49 | 2.52% | 10,017 |
| Jun 11, 2026 | 18.78 | 18.95 | 18.04 | 18.04 | 18.04 | -2.69% | 5,382 |
| Jun 10, 2026 | 17.92 | 18.54 | 17.92 | 18.54 | 18.54 | 5.02% | 5,348 |
| Jun 9, 2026 | 17.19 | 18.18 | 17.19 | 17.65 | 17.65 | 0.69% | 2,977 |
| Jun 8, 2026 | 17.33 | 17.77 | 17.24 | 17.53 | 17.53 | 1.13% | 9,789 |