GraniteShares 2x Long AMZN Daily ETF (AMZZ)

AMZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	25.24	26.17	23.91	25.70	-	0.63%	635,590
Feb 6, 2026	23.61	25.80	23.00	25.54	25.54	-11.23%	1,692,334
Feb 5, 2026	29.09	29.76	28.20	28.77	28.77	-9.24%	938,039
Feb 4, 2026	33.12	33.12	31.26	31.70	31.70	-4.11%	346,085
Feb 3, 2026	35.09	35.23	32.26	33.06	33.06	-4.00%	1,485,423
Feb 2, 2026	33.13	35.13	33.13	34.44	34.44	3.27%	290,795
Jan 30, 2026	33.44	34.47	32.97	33.35	33.35	-1.88%	283,593
Jan 29, 2026	34.33	34.38	32.69	33.99	33.99	-1.36%	677,498
Jan 28, 2026	35.49	35.84	34.06	34.46	34.46	-1.37%	488,286
Jan 27, 2026	33.47	34.99	33.14	34.94	34.94	5.05%	278,397
Jan 26, 2026	33.74	33.84	32.98	33.26	33.26	-0.51%	190,888
Jan 23, 2026	32.11	33.76	32.11	33.43	33.43	3.88%	216,785
Jan 22, 2026	31.91	32.49	31.21	32.18	32.18	2.84%	223,066
Jan 21, 2026	31.15	31.56	30.13	31.29	31.29	0.22%	259,747
Jan 20, 2026	32.00	32.36	30.77	31.22	31.22	-6.55%	172,998
Jan 16, 2026	33.42	33.57	32.75	33.41	33.41	0.66%	143,271
Jan 15, 2026	33.58	33.90	32.86	33.19	33.19	1.07%	215,372
Jan 14, 2026	34.01	34.01	32.73	32.84	32.84	-4.90%	241,696
Jan 13, 2026	35.61	36.07	33.88	34.53	34.53	-3.20%	199,666
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.