GraniteShares 2x Long AMZN Daily ETF (AMZZ)
NASDAQ: AMZZ · Real-Time Price · USD
32.80
+0.25 (0.77%)
At close: Jul 15, 2025, 4:00 PM
32.59
-0.21 (-0.64%)
After-hours: Jul 15, 2025, 7:20 PM EDT
AMZZ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 15, 2025 | 32.71 | 33.03 | 32.58 | 32.80 | 32.80 | 0.77% | 124,443 |
Jul 14, 2025 | 32.45 | 32.85 | 32.21 | 32.55 | 32.55 | 0.46% | 179,952 |
Jul 11, 2025 | 31.96 | 32.85 | 31.72 | 32.40 | 32.40 | 2.40% | 291,280 |
Jul 10, 2025 | 31.45 | 31.79 | 30.94 | 31.64 | 31.64 | -0.19% | 124,896 |
Jul 9, 2025 | 31.36 | 32.22 | 31.15 | 31.70 | 31.70 | 2.86% | 404,875 |
Jul 8, 2025 | 32.19 | 32.19 | 30.62 | 30.82 | 30.82 | -3.78% | 264,733 |
Jul 7, 2025 | 31.99 | 32.26 | 31.75 | 32.03 | 32.03 | 0.03% | 322,794 |
Jul 3, 2025 | 31.50 | 32.16 | 31.46 | 32.02 | 32.02 | 3.09% | 222,679 |
Jul 2, 2025 | 30.99 | 31.52 | 30.84 | 31.06 | 31.06 | -0.58% | 170,943 |
Jul 1, 2025 | 30.99 | 31.59 | 30.52 | 31.24 | 31.24 | 0.97% | 207,900 |
Jun 30, 2025 | 32.10 | 32.17 | 30.88 | 30.94 | 30.94 | -3.25% | 427,240 |
Jun 27, 2025 | 31.09 | 32.00 | 30.23 | 31.98 | 31.98 | 5.27% | 622,121 |
Jun 26, 2025 | 29.31 | 30.59 | 28.98 | 30.38 | 30.38 | 4.72% | 257,412 |
Jun 25, 2025 | 29.67 | 30.06 | 28.74 | 29.01 | 29.01 | -0.72% | 145,375 |
Jun 24, 2025 | 29.03 | 29.60 | 28.82 | 29.22 | 29.22 | 4.28% | 217,105 |
Jun 23, 2025 | 28.37 | 28.51 | 27.76 | 28.02 | 28.02 | -1.16% | 246,889 |
Jun 20, 2025 | 29.60 | 29.74 | 28.00 | 28.35 | 28.35 | -2.81% | 229,010 |
Jun 18, 2025 | 29.90 | 30.64 | 29.16 | 29.17 | 29.17 | -2.25% | 262,995 |
Jun 17, 2025 | 29.90 | 30.50 | 29.74 | 29.84 | 29.84 | -1.22% | 131,074 |
Jun 16, 2025 | 29.13 | 30.43 | 28.99 | 30.21 | 30.21 | 3.81% | 213,517 |
Jun 13, 2025 | 28.39 | 29.60 | 28.39 | 29.10 | 29.10 | -0.68% | 149,449 |
Jun 12, 2025 | 28.95 | 29.49 | 28.88 | 29.30 | 29.30 | -0.48% | 130,534 |
Jun 11, 2025 | 30.62 | 30.79 | 29.34 | 29.44 | 29.44 | -3.98% | 185,572 |
Jun 10, 2025 | 30.44 | 30.68 | 29.70 | 30.66 | 30.66 | 0.66% | 185,236 |
Jun 9, 2025 | 29.90 | 30.74 | 29.39 | 30.46 | 30.46 | 3.08% | 217,830 |
Jun 6, 2025 | 29.23 | 29.60 | 28.82 | 29.55 | 29.55 | 5.42% | 229,550 |
Jun 5, 2025 | 28.42 | 29.34 | 27.98 | 28.03 | 28.03 | 0.39% | 439,044 |
Jun 4, 2025 | 27.69 | 28.10 | 27.36 | 27.92 | 27.92 | 1.56% | 115,296 |
Jun 3, 2025 | 28.00 | 28.23 | 27.30 | 27.49 | 27.49 | -0.94% | 136,043 |
Jun 2, 2025 | 27.18 | 27.79 | 26.71 | 27.75 | 27.75 | 2.02% | 126,368 |
May 30, 2025 | 27.22 | 27.48 | 26.44 | 27.20 | 27.20 | -1.13% | 120,712 |
May 29, 2025 | 28.10 | 28.30 | 27.15 | 27.51 | 27.51 | 1.55% | 153,049 |
May 28, 2025 | 27.63 | 28.02 | 27.09 | 27.09 | 27.09 | -1.92% | 106,061 |
May 27, 2025 | 26.83 | 27.75 | 26.62 | 27.62 | 27.62 | 5.14% | 178,922 |
May 23, 2025 | 25.69 | 26.59 | 25.58 | 26.27 | 26.27 | -2.31% | 249,463 |
May 22, 2025 | 26.45 | 27.49 | 26.11 | 26.89 | 26.89 | 2.01% | 287,529 |
May 21, 2025 | 26.45 | 26.94 | 26.09 | 26.36 | 26.36 | -2.87% | 216,133 |
May 20, 2025 | 27.36 | 27.50 | 26.79 | 27.14 | 27.14 | -2.06% | 96,540 |
May 19, 2025 | 26.55 | 27.82 | 26.42 | 27.71 | 27.71 | 0.69% | 277,325 |
May 16, 2025 | 27.71 | 27.71 | 27.26 | 27.52 | 27.52 | 0.11% | 193,738 |
May 15, 2025 | 27.79 | 27.90 | 26.82 | 27.49 | 27.49 | -4.81% | 733,120 |
May 14, 2025 | 29.21 | 29.32 | 28.61 | 28.88 | 28.88 | -0.89% | 269,583 |
May 13, 2025 | 29.06 | 30.11 | 28.86 | 29.14 | 29.14 | 2.39% | 478,459 |
May 12, 2025 | 28.88 | 29.16 | 27.72 | 28.46 | 28.46 | 16.02% | 733,699 |
May 9, 2025 | 24.51 | 24.86 | 24.03 | 24.53 | 24.53 | 0.99% | 267,693 |
May 8, 2025 | 24.19 | 24.80 | 23.49 | 24.29 | 24.29 | 3.54% | 301,987 |
May 7, 2025 | 22.62 | 23.99 | 22.55 | 23.46 | 23.46 | 4.27% | 337,833 |
May 6, 2025 | 22.38 | 23.13 | 22.28 | 22.50 | 22.50 | -1.62% | 168,357 |
May 5, 2025 | 22.91 | 23.32 | 22.68 | 22.87 | 22.87 | -3.79% | 335,310 |
May 2, 2025 | 24.23 | 24.50 | 22.94 | 23.77 | 23.77 | -0.08% | 1,004,739 |