GraniteShares 2x Long AMZN Daily ETF (AMZZ)
NASDAQ: AMZZ · Real-Time Price · USD
33.41
+0.22 (0.66%)
At close: Jan 16, 2026, 4:00 PM EST
33.44
+0.03 (0.09%)
After-hours: Jan 16, 2026, 7:50 PM EST
AMZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 33.42 | 33.57 | 32.75 | 33.41 | 33.41 | 0.66% | 141,949 |
| Jan 15, 2026 | 33.58 | 33.90 | 32.86 | 33.19 | 33.19 | 1.07% | 215,093 |
| Jan 14, 2026 | 34.01 | 34.01 | 32.73 | 32.84 | 32.84 | -4.90% | 232,060 |
| Jan 13, 2026 | 35.61 | 36.07 | 33.88 | 34.53 | 34.53 | -3.20% | 199,418 |
| Jan 12, 2026 | 35.63 | 36.37 | 35.54 | 35.68 | 35.67 | -0.71% | 215,679 |
| Jan 9, 2026 | 35.03 | 36.00 | 34.52 | 35.93 | 35.93 | 0.76% | 299,096 |
| Jan 8, 2026 | 34.80 | 35.68 | 34.40 | 35.66 | 35.66 | 3.75% | 239,309 |
| Jan 7, 2026 | 33.88 | 35.35 | 33.83 | 34.37 | 34.37 | 0.67% | 235,611 |
| Jan 6, 2026 | 31.74 | 34.73 | 31.74 | 34.14 | 34.14 | 6.85% | 426,903 |
| Jan 5, 2026 | 30.83 | 32.21 | 30.48 | 31.95 | 31.95 | 5.52% | 370,101 |
| Jan 2, 2026 | 31.63 | 32.66 | 29.76 | 30.28 | 30.28 | -3.78% | 386,160 |
| Dec 31, 2025 | 31.98 | 32.02 | 31.39 | 31.47 | 31.47 | -1.44% | 149,423 |
| Dec 30, 2025 | 31.52 | 31.98 | 31.14 | 31.93 | 31.93 | 0.47% | 109,942 |
| Dec 29, 2025 | 31.66 | 31.96 | 31.44 | 31.78 | 31.78 | -0.66% | 86,042 |
| Dec 26, 2025 | 31.84 | 32.03 | 31.60 | 31.99 | 31.99 | 0.13% | 84,857 |
| Dec 24, 2025 | 31.89 | 32.04 | 31.61 | 31.95 | 31.95 | 0.50% | 61,236 |
| Dec 23, 2025 | 31.04 | 31.93 | 31.04 | 31.79 | 31.79 | 3.11% | 207,986 |
| Dec 22, 2025 | 30.88 | 31.14 | 30.41 | 30.83 | 30.83 | 0.42% | 242,981 |
| Dec 19, 2025 | 30.38 | 31.04 | 30.16 | 30.70 | 30.70 | 0.82% | 187,957 |
| Dec 18, 2025 | 30.15 | 31.05 | 29.85 | 30.45 | 30.45 | 4.96% | 180,104 |
| Dec 17, 2025 | 29.86 | 30.00 | 28.98 | 29.01 | 29.01 | -1.16% | 285,129 |
| Dec 16, 2025 | 29.52 | 29.59 | 28.98 | 29.35 | 29.35 | -0.03% | 121,810 |
| Dec 15, 2025 | 30.76 | 30.76 | 29.20 | 29.36 | 29.36 | -3.23% | 153,564 |
| Dec 12, 2025 | 31.41 | 31.41 | 30.05 | 30.34 | 30.34 | -3.50% | 155,263 |
| Dec 11, 2025 | 31.61 | 31.85 | 31.06 | 31.44 | 31.44 | -1.38% | 110,885 |
| Dec 10, 2025 | 31.04 | 32.04 | 31.00 | 31.88 | 31.88 | 3.49% | 250,222 |
| Dec 9, 2025 | 30.53 | 31.00 | 30.14 | 30.80 | 30.80 | 0.70% | 138,131 |
| Dec 8, 2025 | 31.27 | 31.58 | 30.42 | 30.59 | 30.59 | -2.17% | 157,540 |
| Dec 5, 2025 | 31.48 | 31.76 | 31.04 | 31.27 | 31.27 | 0.36% | 178,670 |
| Dec 4, 2025 | 32.19 | 32.19 | 30.60 | 31.16 | 31.16 | -2.96% | 382,955 |
| Dec 3, 2025 | 32.43 | 32.43 | 31.66 | 32.11 | 32.11 | -1.80% | 210,518 |
| Dec 2, 2025 | 32.85 | 33.95 | 32.49 | 32.70 | 32.70 | 0.72% | 400,369 |
| Dec 1, 2025 | 32.33 | 33.06 | 32.17 | 32.47 | 32.47 | 0.27% | 318,887 |
| Nov 28, 2025 | 31.86 | 32.38 | 31.57 | 32.38 | 32.38 | 3.41% | 182,289 |
| Nov 26, 2025 | 31.75 | 31.98 | 31.25 | 31.31 | 31.31 | -0.44% | 209,668 |
| Nov 25, 2025 | 30.50 | 31.65 | 29.85 | 31.45 | 31.45 | 3.01% | 296,501 |
| Nov 24, 2025 | 29.57 | 30.75 | 29.52 | 30.53 | 30.53 | 5.00% | 319,094 |
| Nov 21, 2025 | 27.91 | 29.40 | 27.65 | 29.08 | 29.08 | 3.49% | 412,516 |
| Nov 20, 2025 | 30.77 | 30.87 | 28.07 | 28.10 | 28.10 | -5.09% | 526,298 |
| Nov 19, 2025 | 29.85 | 29.85 | 28.55 | 29.61 | 29.61 | -0.18% | 594,030 |
| Nov 18, 2025 | 31.11 | 31.71 | 29.59 | 29.66 | 29.66 | -8.82% | 487,224 |
| Nov 17, 2025 | 32.64 | 32.97 | 31.49 | 32.53 | 32.53 | -1.57% | 650,151 |
| Nov 14, 2025 | 33.07 | 34.06 | 32.60 | 33.05 | 33.05 | -2.31% | 172,877 |
| Nov 13, 2025 | 35.54 | 35.63 | 33.63 | 33.83 | 33.83 | -5.32% | 193,150 |
| Nov 12, 2025 | 37.55 | 37.67 | 35.70 | 35.73 | 35.73 | -3.96% | 161,230 |
| Nov 11, 2025 | 37.17 | 37.43 | 36.78 | 37.21 | 37.21 | 0.34% | 148,607 |
| Nov 10, 2025 | 37.10 | 38.00 | 36.28 | 37.08 | 37.08 | 3.20% | 193,694 |
| Nov 7, 2025 | 35.47 | 36.04 | 34.19 | 35.93 | 35.93 | 1.18% | 276,188 |
| Nov 6, 2025 | 37.42 | 37.74 | 35.33 | 35.51 | 35.51 | -5.81% | 319,725 |
| Nov 5, 2025 | 37.23 | 37.91 | 36.46 | 37.70 | 37.70 | 0.69% | 237,593 |