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

DateOpenHighLowCloseAdj. CloseChangeVolume
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