Skip to main content
GraniteShares 2x Long AMZN Daily ETF (AMZZ)
NASDAQ: AMZZ · Real-Time Price · USD
25.63
-1.94 (-7.04%)
At close: Oct 31, 2024, 4:00 PM
28.69
+3.06 (11.94%)
After-hours: Oct 31, 2024, 7:56 PM EDT

AMZZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202426.8326.8525.3725.6325.63-7.04%324,879
Oct 30, 202428.1028.3227.4627.5727.572.00%226,040
Oct 29, 202426.3627.1326.1627.0327.032.70%57,600
Oct 28, 202426.6926.7526.3126.3226.320.53%111,100
Oct 25, 202426.1726.8526.0826.1826.181.59%102,957
Oct 24, 202425.4825.9525.1525.7725.771.38%80,538
Oct 23, 202426.4226.5525.0825.4225.42-5.08%74,200
Oct 22, 202426.2727.2325.9926.7826.780.83%53,089
Oct 21, 202426.3726.6525.8326.5626.560.11%103,500
Oct 18, 202425.8827.0325.8826.5326.531.80%146,235
Oct 17, 202426.3626.5225.7626.0626.06-0.11%74,108
Oct 16, 202426.0726.1925.6726.0926.09-0.19%27,723
Oct 15, 202426.1326.4025.3926.1426.14-0.23%81,700
Oct 14, 202426.8026.8026.1226.2026.20-1.43%69,900
Oct 11, 202425.9026.8225.8826.5826.582.27%86,800
Oct 10, 202426.0726.3525.7525.9925.991.68%67,918
Oct 9, 202424.9525.7224.7525.5625.562.65%76,929
Oct 8, 202424.6924.9924.4424.9024.902.01%70,558
Oct 7, 202425.0225.1024.2524.4124.41-6.04%226,326
Oct 4, 202425.8326.2625.2725.9825.984.88%135,065
Oct 3, 202425.0925.1524.4824.7724.77-2.98%105,322
Oct 2, 202425.4025.9925.3925.5325.53-0.27%44,649
Oct 1, 202425.5525.9025.1625.6025.60-1.39%67,650
Sep 30, 202426.1926.5025.5125.9625.96-1.70%105,239
Sep 27, 202427.2827.2826.2826.4126.41-3.44%163,202
Sep 26, 202428.3828.3826.9227.3527.35-1.65%135,200
Sep 25, 202427.9728.1327.7327.8127.81-1.31%98,493
Sep 24, 202428.3028.5527.1028.1828.180.11%82,159
Sep 23, 202427.6028.2927.3128.1528.152.33%91,311
Sep 20, 202427.1327.5526.4027.5127.511.74%127,118
Sep 19, 202427.1127.3526.7427.0427.043.68%193,829
Sep 18, 202426.0526.7525.7726.0826.08-0.53%77,749
Sep 17, 202426.1526.8726.1226.2226.221.86%83,400
Sep 16, 202425.8025.8925.3125.7425.74-1.49%70,238
Sep 13, 202426.2626.7026.0826.1326.13-0.65%134,134
Sep 12, 202425.7426.4225.3926.3026.302.45%110,759
Sep 11, 202424.4225.7423.2725.6725.675.25%123,217
Sep 10, 202423.7624.5623.5924.3924.395.27%56,917
Sep 9, 202422.9223.3022.8123.1723.174.23%26,604
Sep 6, 202423.9323.9422.1522.2322.23-7.10%57,299
Sep 5, 202423.1024.4023.1023.9323.935.56%104,100
Sep 4, 202423.1323.4322.5622.6722.67-3.86%100,890
Sep 3, 202423.9323.9523.2723.5823.58-2.40%118,033
Aug 30, 202422.7024.2122.7024.1624.167.43%73,139
Aug 29, 202422.7323.0622.2122.4922.491.40%86,400
Aug 28, 202422.8322.8321.8222.1822.18-2.51%46,031
Aug 27, 202422.9423.0322.5822.7522.75-2.74%108,029
Aug 26, 202423.8023.8523.1323.3923.39-2.01%35,555
Aug 23, 202423.8524.2823.3723.8723.871.32%86,100
Aug 22, 202424.9124.9523.5023.5623.56-4.65%38,011
Aug 21, 202424.6025.3224.4424.7124.711.23%56,810
Aug 20, 202424.0524.4124.0024.4124.410.70%53,842
Aug 19, 202424.1124.2423.7224.2424.241.51%53,863
Aug 16, 202423.7724.2523.7123.8823.88-0.83%99,204
Aug 15, 202423.2924.1423.1924.0824.088.76%142,500
Aug 14, 202422.6022.6221.8222.1422.14-0.27%154,217
Aug 13, 202421.6222.3621.3822.2022.204.42%196,036
Aug 12, 202421.6621.7321.1321.2621.26-0.47%53,431
Aug 9, 202421.1921.7021.1921.3621.361.57%45,616
Aug 8, 202420.8521.2820.3521.0321.033.55%62,926
Aug 7, 202421.3121.4720.0020.3120.311.15%132,817
Aug 6, 202420.0820.8719.3020.0820.081.47%190,700
Aug 5, 202418.0020.3817.5119.7919.79-8.42%251,126
Aug 2, 202421.2121.9019.6621.6121.61-18.02%466,930
Aug 1, 202427.8928.2025.6926.3626.36-3.02%428,646
Jul 31, 202426.5727.4026.4827.1827.185.72%270,600
Jul 30, 202426.4926.8125.0525.7125.71-1.83%143,600
Jul 29, 202426.3526.5525.9426.1926.190.89%184,400
Jul 26, 202425.4526.0925.3425.9625.962.89%76,215
Jul 25, 202426.0026.2824.4425.2325.23-1.10%138,109
Jul 24, 202426.2626.7725.3825.5125.51-6.11%111,000
Jul 23, 202426.3927.9226.3927.1727.174.10%187,733
Jul 22, 202426.7426.7426.0426.1026.10-0.57%226,019
Jul 19, 202425.7326.7325.4326.2526.25-0.76%169,731
Jul 18, 202428.1728.1725.8026.4526.45-4.34%326,592
Jul 17, 202428.6028.6727.1127.6527.65-5.28%215,959
Jul 16, 202429.9030.1428.9529.1929.190.45%83,117
Jul 15, 202429.7030.1528.5129.0629.06-2.02%131,355
Jul 12, 202429.6230.2529.4729.6629.66-0.57%69,307
Jul 11, 202431.4331.4629.1429.8329.83-4.57%149,043
Jul 10, 202431.2331.4630.6531.2631.260.39%106,573
Jul 9, 202431.0131.5831.0131.1431.14-0.22%126,390
Jul 8, 202431.4631.7930.7731.2131.21-0.70%125,709
Jul 5, 202430.8731.5530.8731.4331.432.78%126,858
Jul 3, 202431.4931.4930.3930.5830.58-3.20%219,672
Jul 2, 202430.5131.6130.2331.5931.593.17%143,855
Jul 1, 202429.5730.9529.4130.6230.624.11%246,942
Jun 28, 202430.5531.1229.1229.4129.41-5.10%223,645
Jun 27, 202430.1031.4629.7730.9930.994.66%225,282
Jun 26, 202427.6629.9327.4929.6129.617.71%263,692
Jun 25, 202427.6928.1427.2427.4927.491.03%71,831
Jun 24, 202428.2428.7427.2027.2127.21-3.72%120,385
Jun 21, 202427.9228.3227.3628.2628.263.29%97,486
Jun 20, 202426.5327.5026.4527.3627.363.32%52,254
Jun 18, 202426.7226.8526.0226.4826.48-1.41%23,233
Jun 17, 202426.3927.1126.0626.8626.860.64%47,119
Jun 14, 202426.5326.7326.3626.6926.69-0.56%47,964
Jun 13, 202427.4627.8926.5226.8426.84-3.45%73,530
Jun 12, 202428.1628.1627.3227.8027.80-0.04%81,787
Jun 11, 202427.7927.9927.0527.8127.810.07%60,706