Skip to main content
logo
GraniteShares 2x Long AMZN Daily ETF (AMZZ)
NASDAQ: AMZZ · Real-Time Price · USD
25.28
+0.44 (1.77%)
At close: Feb 27, 2026, 4:00 PM EST
25.39
+0.11 (0.43%)
After-hours: Feb 27, 2026, 7:56 PM EST

AMZZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202624.4825.3624.2525.2825.281.77%344,739
Feb 26, 202625.5225.5224.2224.8424.84-2.63%292,083
Feb 25, 202625.5025.7025.1125.5125.512.16%219,365
Feb 24, 202624.2425.4023.7524.9724.973.01%212,408
Feb 23, 202624.9024.9623.7124.2424.24-4.64%359,458
Feb 20, 202624.1225.6623.9025.4225.425.04%549,997
Feb 19, 202623.9424.3623.7024.2024.200.21%163,216
Feb 18, 202623.5224.6323.5224.1524.153.21%399,948
Feb 17, 202622.7223.4622.2123.4023.402.68%245,726
Feb 13, 202622.7223.3222.4522.7922.79-0.91%470,628
Feb 12, 202623.9923.9922.5223.0023.00-4.41%570,685
Feb 11, 202625.0125.0123.6824.0624.06-2.75%387,114
Feb 10, 202625.1726.1124.6124.7424.74-1.71%487,099
Feb 9, 202625.2426.1723.9125.1725.17-1.45%737,032
Feb 6, 202623.6125.8023.0025.5425.54-11.23%1,716,768
Feb 5, 202629.0929.7628.2028.7728.77-9.24%1,064,198
Feb 4, 202633.1233.1231.2631.7031.70-4.11%346,085
Feb 3, 202635.0935.2332.2633.0633.06-4.00%1,485,423
Feb 2, 202633.1335.1333.1334.4434.443.27%290,795
Jan 30, 202633.4434.4732.9733.3533.35-1.88%283,593
Jan 29, 202634.3334.3832.6933.9933.99-1.36%677,498
Jan 28, 202635.4935.8434.0634.4634.46-1.37%488,286
Jan 27, 202633.4734.9933.1434.9434.945.05%278,397
Jan 26, 202633.7433.8432.9833.2633.26-0.51%190,888
Jan 23, 202632.1133.7632.1133.4333.433.88%216,785
Jan 22, 202631.9132.4931.2132.1832.182.84%223,066
Jan 21, 202631.1531.5630.1331.2931.290.22%259,747
Jan 20, 202632.0032.3630.7731.2231.22-6.55%172,998
Jan 16, 202633.4233.5732.7533.4133.410.66%143,271
Jan 15, 202633.5833.9032.8633.1933.191.07%215,372
Jan 14, 202634.0134.0132.7332.8432.84-4.90%241,696
Jan 13, 202635.6136.0733.8834.5334.53-3.20%199,666
Jan 12, 202635.6336.3735.5435.6835.67-0.71%215,679
Jan 9, 202635.0336.0034.5235.9335.930.76%299,096
Jan 8, 202634.8035.6834.4035.6635.663.75%239,309
Jan 7, 202633.8835.3533.8334.3734.370.67%235,611
Jan 6, 202631.7434.7331.7434.1434.146.85%426,903
Jan 5, 202630.8332.2130.4831.9531.955.52%370,101
Jan 2, 202631.6332.6629.7630.2830.28-3.78%386,160
Dec 31, 202531.9832.0231.3931.4731.47-1.44%149,423
Dec 30, 202531.5231.9831.1431.9331.930.47%109,942
Dec 29, 202531.6631.9631.4431.7831.78-0.66%86,042
Dec 26, 202531.8432.0331.6031.9931.990.13%84,857
Dec 24, 202531.8932.0431.6131.9531.950.50%61,236
Dec 23, 202531.0431.9331.0431.7931.793.11%207,986
Dec 22, 202530.8831.1430.4130.8330.830.42%242,981
Dec 19, 202530.3831.0430.1630.7030.700.82%187,957
Dec 18, 202530.1531.0529.8530.4530.454.96%180,104
Dec 17, 202529.8630.0028.9829.0129.01-1.16%285,129
Dec 16, 202529.5229.5928.9829.3529.35-0.03%121,810