Skip to main content
GraniteShares 2x Long AMZN Daily ETF (AMZZ)
NASDAQ: AMZZ · Real-Time Price · USD
37.89
+1.51 (4.15%)
Jan 21, 2025, 4:00 PM EST - Market closed

AMZZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202537.4038.2036.7637.8937.894.15%161,063
Jan 17, 202536.3936.5435.4836.3836.384.75%112,284
Jan 16, 202536.0036.0034.6834.7334.73-2.44%112,506
Jan 15, 202535.5435.6534.8735.6035.604.98%90,067
Jan 14, 202534.6035.1433.5033.9133.91-0.59%61,919
Jan 13, 202533.9534.3733.5034.1134.11-0.47%67,000
Jan 10, 202535.0835.0833.5034.2734.27-2.86%133,466
Jan 8, 202535.5935.7234.7835.2835.28-0.06%145,786
Jan 7, 202537.2337.3535.2235.3035.30-4.85%102,587
Jan 6, 202536.8637.4436.2537.1037.103.06%124,140
Jan 3, 202535.5536.3335.3736.0036.003.48%80,062
Jan 2, 202535.4136.3034.2534.7934.790.67%107,730
Dec 31, 202435.6435.7534.4934.5634.56-1.68%51,624
Dec 30, 202434.7435.5534.2935.1535.15-2.47%68,881
Dec 27, 202436.6336.6935.0436.0436.04-2.86%95,348
Dec 26, 202437.3137.4536.9837.1037.10-1.67%37,444
Dec 24, 202436.9337.7336.8837.7337.733.54%34,701
Dec 23, 202436.4436.8836.1436.4436.44-0.14%66,627
Dec 20, 202434.6036.7234.4636.4936.491.62%133,733
Dec 19, 202436.5136.7935.8335.9135.912.40%118,794
Dec 18, 202438.2938.6334.9235.0735.07-9.17%176,151
Dec 17, 202439.0539.0537.5038.6138.61-1.45%113,163
Dec 16, 202438.2839.2037.5839.1839.184.76%121,538
Dec 13, 202437.7638.2436.0237.4037.40-1.40%164,170
Dec 12, 202438.1738.5237.5037.9337.93-1.07%96,950
Dec 11, 202437.0938.6537.0638.3438.344.53%110,982
Dec 10, 202437.0637.9636.4136.6836.68-0.76%124,645
Dec 9, 202437.5038.3136.9336.9636.96-1.04%218,365
Dec 6, 202435.3137.3535.3137.3537.355.90%152,230
Dec 5, 202434.5035.7634.2535.2735.272.11%154,600
Dec 4, 202433.8635.1033.8234.5434.544.48%218,241
Dec 3, 202432.1633.2532.0233.0633.062.51%161,056
Dec 2, 202432.0432.9231.9132.2532.252.64%157,707
Nov 29, 202430.8231.4430.4731.4231.422.01%60,188
Nov 27, 202431.2131.3130.6030.8030.80-1.88%97,495
Nov 26, 202429.7231.4929.6831.3931.396.12%117,984
Nov 25, 202428.9929.6828.9029.5829.584.56%105,254
Nov 22, 202428.5728.8728.2028.2928.29-1.46%120,090
Nov 21, 202430.1030.1027.9328.7128.71-4.40%209,989
Nov 20, 202430.0730.0729.0430.0330.03-1.77%102,714
Nov 19, 202429.0130.7228.9030.5730.572.93%115,822
Nov 18, 202430.3930.5429.5429.7029.70-0.87%159,017
Nov 15, 202431.2431.4229.2029.9629.96-8.60%497,041
Nov 14, 202433.5934.1232.6332.7832.78-2.35%183,843
Nov 13, 202432.1233.8332.1233.5733.574.81%232,280
Nov 12, 202431.8232.1831.1732.0332.031.97%250,551
Nov 11, 202431.9332.1730.9931.4131.41-0.91%165,907
Nov 8, 202432.3432.3431.6031.7031.70-2.31%262,378
Nov 7, 202431.5833.0531.5832.4532.453.05%180,292
Nov 6, 202429.5831.5729.2231.4931.497.51%263,849
Nov 5, 202428.2629.3828.2629.2929.293.83%131,243
Nov 4, 202428.3628.6327.8428.2128.21-2.25%186,857
Nov 1, 202429.0729.5528.6228.8628.8612.60%554,063
Oct 31, 202426.8326.8525.3725.6325.63-7.04%356,884
Oct 30, 202428.1028.3227.4627.5727.572.00%226,040
Oct 29, 202426.3627.1326.1627.0327.032.70%57,566
Oct 28, 202426.6926.7526.3126.3226.320.53%111,071
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%74,164
Oct 22, 202426.2727.2325.9926.7826.780.83%53,089
Oct 21, 202426.3726.6525.8326.5626.560.11%103,453
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, 202426.1326.4025.3926.1426.14-0.21%81,672
Oct 14, 202426.8026.8026.1226.2026.20-1.45%69,896
Oct 11, 202425.9026.8225.8826.5826.582.27%86,774
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, 202425.0925.1524.4824.7724.77-2.99%105,322
Oct 2, 202425.4025.9925.3925.5425.54-0.25%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%135,179
Sep 25, 202427.9728.1327.7327.8127.81-1.31%98,493
Sep 24, 202428.3028.5527.1028.1828.180.10%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, 202426.0526.7625.7726.0826.08-0.53%77,749
Sep 17, 202426.1526.8726.1226.2226.221.86%83,355
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%104,080
Sep 4, 202423.1323.4322.5622.6722.67-3.86%100,641
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%86,370
Aug 28, 202422.8322.8321.8222.1822.18-2.51%46,031
Aug 27, 202422.9423.0322.5822.7522.75-2.74%108,029