Skip to main content
GraniteShares 2x Long AMZN Daily ETF (AMZZ)
NASDAQ: AMZZ · Real-Time Price · USD
36.49
+0.58 (1.62%)
At close: Dec 20, 2024, 4:00 PM
36.70
+0.21 (0.58%)
After-hours: Dec 20, 2024, 7:09 PM EST

AMZZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 26, 202423.8023.8523.1323.3923.39-2.01%35,555
Aug 23, 202423.8524.2823.3723.8723.871.32%86,057
Aug 22, 202424.9124.9523.5023.5623.56-4.65%38,011
Aug 21, 202424.6025.3224.4424.7124.711.23%56,810
Aug 20, 202424.0524.4124.0024.4124.410.70%53,842
Aug 19, 202424.1124.2423.7224.2424.241.51%53,863
Aug 16, 202423.7724.2523.7123.8823.88-0.83%99,204
Aug 15, 202423.2924.1423.1924.0824.088.76%142,484
Aug 14, 202422.6022.6221.8222.1422.14-0.27%154,217
Aug 13, 202421.6222.3621.3822.2022.204.42%196,036
Aug 12, 202421.6621.7321.1321.2621.26-0.47%53,431
Aug 9, 202421.1921.7021.1921.3621.361.57%45,616
Aug 8, 202420.8521.2820.3521.0321.033.55%62,926
Aug 7, 202421.3121.4720.0020.3120.311.15%132,817
Aug 6, 202420.0820.8719.3020.0820.081.47%190,661
Aug 5, 202418.0020.3817.5119.7919.79-8.42%251,126
Aug 2, 202421.2121.9019.6621.6121.61-18.02%466,930
Aug 1, 202427.8928.2025.6926.3626.36-3.02%428,646