GraniteShares 2x Long AMZN Daily ETF (AMZZ)
NASDAQ: AMZZ · Real-Time Price · USD
28.16
-1.87 (-6.23%)
Nov 21, 2024, 11:51 AM EST - Market open
AMZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 30.07 | 30.07 | 29.04 | 30.03 | 30.03 | -1.77% | 102,714 |
| Nov 19, 2024 | 29.01 | 30.72 | 28.90 | 30.57 | 30.57 | 2.93% | 115,822 |
| Nov 18, 2024 | 30.39 | 30.54 | 29.54 | 29.70 | 29.70 | -0.87% | 159,017 |
| Nov 15, 2024 | 31.24 | 31.42 | 29.20 | 29.96 | 29.96 | -8.60% | 497,041 |
| Nov 14, 2024 | 33.59 | 34.12 | 32.63 | 32.78 | 32.78 | -2.35% | 183,843 |
| Nov 13, 2024 | 32.12 | 33.83 | 32.12 | 33.57 | 33.57 | 4.81% | 232,280 |
| Nov 12, 2024 | 31.82 | 32.18 | 31.17 | 32.03 | 32.03 | 1.97% | 250,551 |
| Nov 11, 2024 | 31.93 | 32.17 | 30.99 | 31.41 | 31.41 | -0.91% | 165,907 |
| Nov 8, 2024 | 32.34 | 32.34 | 31.60 | 31.70 | 31.70 | -2.31% | 262,378 |
| Nov 7, 2024 | 31.58 | 33.05 | 31.58 | 32.45 | 32.45 | 3.05% | 180,292 |
| Nov 6, 2024 | 29.58 | 31.57 | 29.22 | 31.49 | 31.49 | 7.51% | 263,849 |
| Nov 5, 2024 | 28.26 | 29.38 | 28.26 | 29.29 | 29.29 | 3.83% | 131,243 |
| Nov 4, 2024 | 28.36 | 28.63 | 27.84 | 28.21 | 28.21 | -2.25% | 186,857 |
| Nov 1, 2024 | 29.07 | 29.55 | 28.62 | 28.86 | 28.86 | 12.60% | 554,063 |
| Oct 31, 2024 | 26.83 | 26.85 | 25.37 | 25.63 | 25.63 | -7.04% | 356,884 |
| Oct 30, 2024 | 28.10 | 28.32 | 27.46 | 27.57 | 27.57 | 2.00% | 226,040 |
| Oct 29, 2024 | 26.36 | 27.13 | 26.16 | 27.03 | 27.03 | 2.70% | 57,566 |
| Oct 28, 2024 | 26.69 | 26.75 | 26.31 | 26.32 | 26.32 | 0.53% | 111,071 |
| Oct 25, 2024 | 26.17 | 26.85 | 26.08 | 26.18 | 26.18 | 1.59% | 102,957 |
| Oct 24, 2024 | 25.48 | 25.95 | 25.15 | 25.77 | 25.77 | 1.38% | 80,538 |
| Oct 23, 2024 | 26.42 | 26.55 | 25.08 | 25.42 | 25.42 | -5.08% | 74,164 |
| Oct 22, 2024 | 26.27 | 27.23 | 25.99 | 26.78 | 26.78 | 0.83% | 53,089 |
| Oct 21, 2024 | 26.37 | 26.65 | 25.83 | 26.56 | 26.56 | 0.11% | 103,453 |
| Oct 18, 2024 | 25.88 | 27.03 | 25.88 | 26.53 | 26.53 | 1.80% | 146,235 |
| Oct 17, 2024 | 26.36 | 26.52 | 25.76 | 26.06 | 26.06 | -0.11% | 74,108 |
| Oct 16, 2024 | 26.07 | 26.19 | 25.67 | 26.09 | 26.09 | -0.19% | 27,723 |
| Oct 15, 2024 | 26.13 | 26.40 | 25.39 | 26.14 | 26.14 | -0.21% | 81,672 |
| Oct 14, 2024 | 26.80 | 26.80 | 26.12 | 26.20 | 26.20 | -1.45% | 69,896 |
| Oct 11, 2024 | 25.90 | 26.82 | 25.88 | 26.58 | 26.58 | 2.27% | 86,774 |
| Oct 10, 2024 | 26.07 | 26.35 | 25.75 | 25.99 | 25.99 | 1.68% | 67,918 |
| Oct 9, 2024 | 24.95 | 25.72 | 24.75 | 25.56 | 25.56 | 2.65% | 76,929 |
| Oct 8, 2024 | 24.69 | 24.99 | 24.44 | 24.90 | 24.90 | 2.01% | 70,558 |
| Oct 7, 2024 | 25.02 | 25.10 | 24.25 | 24.41 | 24.41 | -6.04% | 226,326 |
| Oct 4, 2024 | 25.83 | 26.26 | 25.27 | 25.98 | 25.98 | 4.88% | 135,065 |
| Oct 3, 2024 | 25.09 | 25.15 | 24.48 | 24.77 | 24.77 | -2.99% | 105,322 |
| Oct 2, 2024 | 25.40 | 25.99 | 25.39 | 25.54 | 25.54 | -0.25% | 44,649 |
| Oct 1, 2024 | 25.55 | 25.90 | 25.16 | 25.60 | 25.60 | -1.39% | 67,650 |
| Sep 30, 2024 | 26.19 | 26.50 | 25.51 | 25.96 | 25.96 | -1.70% | 105,239 |
| Sep 27, 2024 | 27.28 | 27.28 | 26.28 | 26.41 | 26.41 | -3.44% | 163,202 |
| Sep 26, 2024 | 28.38 | 28.38 | 26.92 | 27.35 | 27.35 | -1.65% | 135,179 |
| Sep 25, 2024 | 27.97 | 28.13 | 27.73 | 27.81 | 27.81 | -1.31% | 98,493 |
| Sep 24, 2024 | 28.30 | 28.55 | 27.10 | 28.18 | 28.18 | 0.10% | 82,159 |
| Sep 23, 2024 | 27.60 | 28.29 | 27.31 | 28.15 | 28.15 | 2.33% | 91,311 |
| Sep 20, 2024 | 27.13 | 27.55 | 26.40 | 27.51 | 27.51 | 1.74% | 127,118 |
| Sep 19, 2024 | 27.11 | 27.35 | 26.74 | 27.04 | 27.04 | 3.68% | 193,829 |
| Sep 18, 2024 | 26.05 | 26.76 | 25.77 | 26.08 | 26.08 | -0.53% | 77,749 |
| Sep 17, 2024 | 26.15 | 26.87 | 26.12 | 26.22 | 26.22 | 1.86% | 83,355 |
| Sep 16, 2024 | 25.80 | 25.89 | 25.31 | 25.74 | 25.74 | -1.49% | 70,238 |
| Sep 13, 2024 | 26.26 | 26.70 | 26.08 | 26.13 | 26.13 | -0.65% | 134,134 |
| Sep 12, 2024 | 25.74 | 26.42 | 25.39 | 26.30 | 26.30 | 2.45% | 110,759 |
| Sep 11, 2024 | 24.42 | 25.74 | 23.27 | 25.67 | 25.67 | 5.25% | 123,217 |
| Sep 10, 2024 | 23.76 | 24.56 | 23.59 | 24.39 | 24.39 | 5.27% | 56,917 |
| Sep 9, 2024 | 22.92 | 23.30 | 22.81 | 23.17 | 23.17 | 4.23% | 26,604 |
| Sep 6, 2024 | 23.93 | 23.94 | 22.15 | 22.23 | 22.23 | -7.10% | 57,299 |
| Sep 5, 2024 | 23.10 | 24.40 | 23.10 | 23.93 | 23.93 | 5.56% | 104,080 |
| Sep 4, 2024 | 23.13 | 23.43 | 22.56 | 22.67 | 22.67 | -3.86% | 100,641 |
| Sep 3, 2024 | 23.93 | 23.95 | 23.27 | 23.58 | 23.58 | -2.40% | 118,033 |
| Aug 30, 2024 | 22.70 | 24.21 | 22.70 | 24.16 | 24.16 | 7.43% | 73,139 |
| Aug 29, 2024 | 22.73 | 23.06 | 22.21 | 22.49 | 22.49 | 1.40% | 86,370 |
| Aug 28, 2024 | 22.83 | 22.83 | 21.82 | 22.18 | 22.18 | -2.51% | 46,031 |
| Aug 27, 2024 | 22.94 | 23.03 | 22.58 | 22.75 | 22.75 | -2.74% | 108,029 |
| Aug 26, 2024 | 23.80 | 23.85 | 23.13 | 23.39 | 23.39 | -2.01% | 35,555 |
| Aug 23, 2024 | 23.85 | 24.28 | 23.37 | 23.87 | 23.87 | 1.32% | 86,057 |
| Aug 22, 2024 | 24.91 | 24.95 | 23.50 | 23.56 | 23.56 | -4.65% | 38,011 |
| Aug 21, 2024 | 24.60 | 25.32 | 24.44 | 24.71 | 24.71 | 1.23% | 56,810 |
| Aug 20, 2024 | 24.05 | 24.41 | 24.00 | 24.41 | 24.41 | 0.70% | 53,842 |
| Aug 19, 2024 | 24.11 | 24.24 | 23.72 | 24.24 | 24.24 | 1.51% | 53,863 |
| Aug 16, 2024 | 23.77 | 24.25 | 23.71 | 23.88 | 23.88 | -0.83% | 99,204 |
| Aug 15, 2024 | 23.29 | 24.14 | 23.19 | 24.08 | 24.08 | 8.76% | 142,484 |
| Aug 14, 2024 | 22.60 | 22.62 | 21.82 | 22.14 | 22.14 | -0.27% | 154,217 |
| Aug 13, 2024 | 21.62 | 22.36 | 21.38 | 22.20 | 22.20 | 4.42% | 196,036 |
| Aug 12, 2024 | 21.66 | 21.73 | 21.13 | 21.26 | 21.26 | -0.47% | 53,431 |
| Aug 9, 2024 | 21.19 | 21.70 | 21.19 | 21.36 | 21.36 | 1.57% | 45,616 |
| Aug 8, 2024 | 20.85 | 21.28 | 20.35 | 21.03 | 21.03 | 3.55% | 62,926 |
| Aug 7, 2024 | 21.31 | 21.47 | 20.00 | 20.31 | 20.31 | 1.15% | 132,817 |
| Aug 6, 2024 | 20.08 | 20.87 | 19.30 | 20.08 | 20.08 | 1.47% | 190,661 |
| Aug 5, 2024 | 18.00 | 20.38 | 17.51 | 19.79 | 19.79 | -8.42% | 251,126 |
| Aug 2, 2024 | 21.21 | 21.90 | 19.66 | 21.61 | 21.61 | -18.02% | 466,930 |
| Aug 1, 2024 | 27.89 | 28.20 | 25.69 | 26.36 | 26.36 | -3.02% | 428,646 |
| Jul 31, 2024 | 26.57 | 27.40 | 26.48 | 27.18 | 27.18 | 5.72% | 270,583 |
| Jul 30, 2024 | 26.49 | 26.81 | 25.05 | 25.71 | 25.71 | -1.83% | 143,561 |
| Jul 29, 2024 | 26.35 | 26.55 | 25.94 | 26.19 | 26.19 | 0.89% | 184,384 |
| Jul 26, 2024 | 25.45 | 26.09 | 25.34 | 25.96 | 25.96 | 2.89% | 76,215 |
| Jul 25, 2024 | 26.00 | 26.28 | 24.44 | 25.23 | 25.23 | -1.10% | 138,109 |
| Jul 24, 2024 | 26.26 | 26.77 | 25.38 | 25.51 | 25.51 | -6.11% | 110,993 |
| Jul 23, 2024 | 26.39 | 27.92 | 26.39 | 27.17 | 27.17 | 4.10% | 187,733 |
| Jul 22, 2024 | 26.74 | 26.74 | 26.04 | 26.10 | 26.10 | -0.57% | 226,019 |
| Jul 19, 2024 | 25.73 | 26.73 | 25.43 | 26.25 | 26.25 | -0.76% | 169,731 |
| Jul 18, 2024 | 28.17 | 28.17 | 25.80 | 26.45 | 26.45 | -4.34% | 326,592 |
| Jul 17, 2024 | 28.60 | 28.67 | 27.11 | 27.65 | 27.65 | -5.28% | 215,959 |
| Jul 16, 2024 | 29.90 | 30.14 | 28.95 | 29.19 | 29.19 | 0.45% | 83,117 |
| Jul 15, 2024 | 29.70 | 30.15 | 28.51 | 29.06 | 29.06 | -2.02% | 131,355 |
| Jul 12, 2024 | 29.62 | 30.25 | 29.47 | 29.66 | 29.66 | -0.57% | 69,307 |
| Jul 11, 2024 | 31.43 | 31.46 | 29.14 | 29.83 | 29.83 | -4.57% | 149,043 |
| Jul 10, 2024 | 31.23 | 31.46 | 30.65 | 31.26 | 31.26 | 0.39% | 106,573 |
| Jul 9, 2024 | 31.01 | 31.58 | 31.01 | 31.14 | 31.14 | -0.22% | 126,390 |
| Jul 8, 2024 | 31.46 | 31.79 | 30.77 | 31.21 | 31.21 | -0.70% | 125,709 |
| Jul 5, 2024 | 30.87 | 31.55 | 30.87 | 31.43 | 31.43 | 2.78% | 126,858 |
| Jul 3, 2024 | 31.49 | 31.49 | 30.39 | 30.58 | 30.58 | -3.20% | 219,672 |
| Jul 2, 2024 | 30.51 | 31.61 | 30.23 | 31.59 | 31.59 | 3.17% | 143,855 |