Skip to main content
GraniteShares 2x Long AMZN Daily ETF (AMZZ)
NASDAQ: AMZZ · Real-Time Price · USD
23.79
+1.36 (6.06%)
At close: May 1, 2025, 4:00 PM
22.83
-0.96 (-4.04%)
After-hours: May 1, 2025, 6:32 PM EDT

AMZZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202523.9324.0423.2823.82-6.20%471,318
Apr 30, 202521.8322.5821.1022.4322.43-3.32%304,956
Apr 29, 202522.3923.3422.3023.2023.20-0.34%236,977
Apr 28, 202523.7623.9022.5823.2823.28-1.31%156,955
Apr 25, 202523.3023.8322.7423.5923.592.52%297,716
Apr 24, 202521.7123.0521.5223.0123.016.53%368,242
Apr 23, 202522.2823.1421.5121.6021.608.49%490,849
Apr 22, 202519.1620.6919.0919.9119.917.04%265,748
Apr 21, 202519.1419.1418.1618.6018.60-6.16%137,527
Apr 17, 202520.5920.5919.6819.8219.82-2.08%198,858
Apr 16, 202520.8021.3719.5620.2420.24-5.77%163,427
Apr 15, 202521.9822.1621.1121.4821.48-2.94%171,600
Apr 14, 202523.3323.3821.4322.1322.13-3.02%359,780
Apr 11, 202521.6723.0521.2022.8222.824.20%275,936
Apr 10, 202523.1023.3820.6021.9021.90-10.43%496,116
Apr 9, 202519.9824.8219.6424.4524.4523.17%861,184
Apr 8, 202523.1823.3219.3319.8519.85-5.11%650,283
Apr 7, 202517.7722.7017.7720.9220.925.13%819,733
Apr 4, 202518.9821.5618.7519.9019.90-8.17%1,293,461
Apr 3, 202522.8523.1821.3021.6721.67-18.13%826,515
Apr 2, 202524.3727.0124.2826.4726.474.05%456,967
Apr 1, 202524.3525.8924.2325.4425.442.00%211,442
Mar 31, 202524.3425.2023.4824.9424.94-2.50%446,904
Mar 28, 202527.2827.4125.4025.5825.58-8.81%323,569
Mar 27, 202527.8928.6827.5528.0528.050.25%264,538
Mar 26, 202529.3429.3427.6727.9827.98-4.47%283,595
Mar 25, 202528.6929.3728.6329.2929.292.48%240,413
Mar 24, 202527.7728.6927.7728.5828.587.04%370,304
Mar 21, 202525.8126.8425.7326.7026.701.14%170,506
Mar 20, 202525.8327.5425.7626.4026.40-0.53%266,242
Mar 19, 202525.9426.6225.6226.5426.542.71%215,332
Mar 18, 202525.6626.0924.9025.8425.84-3.08%225,749
Mar 17, 202527.5027.5126.2526.6626.66-2.13%338,112
Mar 14, 202527.0827.4126.5427.2427.244.01%239,565
Mar 13, 202527.4127.5025.6026.1926.19-4.97%367,239
Mar 12, 202528.1128.2526.6727.5627.562.30%329,470
Mar 11, 202526.2227.8526.1326.9426.942.01%600,569
Mar 10, 202526.6426.9925.3826.4126.41-4.73%439,263
Mar 7, 202527.6528.5125.8427.7227.72-1.53%635,165
Mar 6, 202529.1829.5527.4628.1528.15-7.31%390,930
Mar 5, 202529.2930.8428.9430.3730.374.44%342,617
Mar 4, 202528.0029.9427.2629.0829.08-1.26%549,161
Mar 3, 202531.8932.0528.7329.4529.45-6.92%316,200
Feb 28, 202530.6031.7030.1431.6431.643.47%227,049
Feb 27, 202533.5633.9630.5030.5830.58-5.30%251,135
Feb 26, 202532.4733.4031.9532.2932.291.41%262,159
Feb 25, 202531.4831.9629.2731.8431.84-0.06%334,340
Feb 24, 202533.3433.3431.7531.8631.86-3.40%205,146
Feb 21, 202535.1435.1432.4332.9832.98-5.77%568,457
Feb 20, 202535.6635.6834.7035.0035.00-3.37%375,372