GraniteShares 2x Long AMZN Daily ETF (AMZZ)
NASDAQ: AMZZ · Real-Time Price · USD
32.04
+0.59 (1.88%)
At close: Oct 28, 2025, 4:00 PM EDT
32.00
-0.04 (-0.12%)
Pre-market: Oct 29, 2025, 6:01 AM EDT

AMZZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202531.6932.6531.2132.0432.041.88%478,740
Oct 27, 202531.5431.7931.0331.4531.452.61%414,532
Oct 24, 202530.0530.9630.0530.6530.652.61%374,522
Oct 23, 202529.1629.8929.1029.8729.872.86%226,438
Oct 22, 202529.4429.4928.6229.0429.04-3.62%446,483
Oct 21, 202529.1730.4529.1030.1330.135.04%540,141
Oct 20, 202527.9728.7027.9328.6928.693.22%479,723
Oct 17, 202528.2228.2227.2627.7927.79-1.21%340,108
Oct 16, 202528.4529.2627.7428.1328.13-1.04%334,874
Oct 15, 202528.6229.0027.7128.4228.42-1.02%433,726
Oct 14, 202528.4729.4927.6928.7228.72-3.21%520,507
Oct 13, 202529.0829.8328.9029.6729.673.49%255,865
Oct 10, 202531.4632.0028.6528.6728.67-10.10%753,806
Oct 9, 202531.0932.0230.2631.8931.892.21%514,036
Oct 8, 202530.6531.6230.1331.2031.203.05%456,258
Oct 7, 202530.0730.5829.8530.2830.280.78%277,605
Oct 6, 202529.9930.2828.7730.0430.041.19%441,676
Oct 3, 202530.7730.9529.6429.6929.69-2.69%311,508
Oct 2, 202530.1330.5829.5930.5130.511.70%364,203
Oct 1, 202529.1330.4328.9630.0030.000.84%339,586
Sep 30, 202530.4130.4129.3029.7529.75-2.40%642,844
Sep 29, 202529.9230.5529.7630.4830.482.18%394,709
Sep 26, 202529.5630.1529.4029.8329.831.39%349,630
Sep 25, 202529.9430.0928.9429.4229.42-1.90%490,176
Sep 24, 202531.0831.1029.7829.9929.99-0.76%466,690
Sep 23, 202532.1532.1529.9630.2230.22-5.77%693,839
Sep 22, 202532.9032.9032.0532.0732.07-3.49%298,637
Sep 19, 202533.4033.9332.9233.2333.230.36%183,951
Sep 18, 202533.3533.7432.4533.1133.11-0.48%236,575
Sep 17, 202533.6633.9232.4933.2733.27-1.97%289,288
Sep 16, 202533.6734.4633.4233.9433.942.11%823,537
Sep 15, 202533.0033.8532.9133.2433.243.04%307,698
Sep 12, 202532.9032.9131.7932.2632.26-1.74%421,783
Sep 11, 202533.2133.2532.6632.8332.83-0.42%283,730
Sep 10, 202535.0135.0832.6132.9732.97-6.55%397,738
Sep 9, 202534.6735.4534.4535.2835.281.94%189,641
Sep 8, 202534.2635.1034.0034.6134.613.01%156,844
Sep 5, 202534.4034.6333.4933.6033.60-2.97%206,732
Sep 4, 202533.3034.6333.2634.6334.638.63%582,106
Sep 3, 202531.5832.1831.4331.8831.880.57%157,478
Sep 2, 202531.2731.8730.7031.7031.70-2.95%209,497
Aug 29, 202533.4233.5232.4932.6732.67-2.58%192,824
Aug 28, 202532.8833.8332.5233.5333.532.44%216,392
Aug 27, 202532.5333.0032.5232.7332.730.12%211,337
Aug 26, 202532.5032.7531.9532.6932.690.38%140,900
Aug 25, 202532.3632.9932.3532.5732.57-0.53%464,806
Aug 22, 202531.0332.8030.5532.7432.745.85%269,511
Aug 21, 202530.9531.0530.4830.9330.93-1.43%134,142
Aug 20, 202532.3232.3530.5931.3831.38-3.77%208,129
Aug 19, 202533.1733.1832.3532.6132.61-3.00%315,907