GraniteShares 2x Long AMZN Daily ETF (AMZZ)
NASDAQ: AMZZ · Real-Time Price · USD
33.60
-1.03 (-2.97%)
At close: Sep 5, 2025, 4:00 PM
33.61
+0.01 (0.03%)
After-hours: Sep 5, 2025, 6:43 PM EDT
AMZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 34.40 | 34.63 | 33.49 | 33.82 | - | -2.34% | 149,441 |
| Sep 4, 2025 | 33.30 | 34.63 | 33.26 | 34.63 | 34.63 | 8.63% | 582,106 |
| Sep 3, 2025 | 31.58 | 32.18 | 31.43 | 31.88 | 31.88 | 0.57% | 157,478 |
| Sep 2, 2025 | 31.27 | 31.87 | 30.70 | 31.70 | 31.70 | -2.95% | 209,497 |
| Aug 29, 2025 | 33.42 | 33.52 | 32.49 | 32.67 | 32.67 | -2.58% | 192,824 |
| Aug 28, 2025 | 32.88 | 33.83 | 32.52 | 33.53 | 33.53 | 2.44% | 216,392 |
| Aug 27, 2025 | 32.53 | 33.00 | 32.52 | 32.73 | 32.73 | 0.12% | 211,337 |
| Aug 26, 2025 | 32.50 | 32.75 | 31.95 | 32.69 | 32.69 | 0.38% | 140,900 |
| Aug 25, 2025 | 32.36 | 32.99 | 32.35 | 32.57 | 32.57 | -0.53% | 464,806 |
| Aug 22, 2025 | 31.03 | 32.80 | 30.55 | 32.74 | 32.74 | 5.85% | 269,511 |
| Aug 21, 2025 | 30.95 | 31.05 | 30.48 | 30.93 | 30.93 | -1.43% | 134,142 |
| Aug 20, 2025 | 32.32 | 32.35 | 30.59 | 31.38 | 31.38 | -3.77% | 208,129 |
| Aug 19, 2025 | 33.17 | 33.18 | 32.35 | 32.61 | 32.61 | -3.00% | 315,907 |
| Aug 18, 2025 | 33.25 | 33.72 | 32.70 | 33.62 | 33.62 | 0.33% | 108,531 |
| Aug 15, 2025 | 33.89 | 34.31 | 33.14 | 33.51 | 33.51 | 0.15% | 224,156 |
| Aug 14, 2025 | 32.50 | 34.06 | 32.38 | 33.46 | 33.46 | 5.55% | 413,906 |
| Aug 13, 2025 | 31.05 | 31.78 | 31.00 | 31.70 | 31.70 | 2.86% | 262,101 |
| Aug 12, 2025 | 31.00 | 31.38 | 30.20 | 30.82 | 30.82 | -0.03% | 252,859 |
| Aug 11, 2025 | 31.13 | 31.28 | 30.56 | 30.83 | 30.83 | -1.05% | 362,710 |
| Aug 8, 2025 | 31.29 | 31.50 | 30.96 | 31.16 | 31.16 | -0.30% | 165,149 |
| Aug 7, 2025 | 30.84 | 32.17 | 30.72 | 31.25 | 31.25 | 0.42% | 339,039 |
| Aug 6, 2025 | 29.02 | 31.17 | 28.84 | 31.12 | 31.12 | 7.87% | 436,443 |
| Aug 5, 2025 | 28.69 | 29.50 | 28.63 | 28.85 | 28.85 | 2.02% | 684,749 |
| Aug 4, 2025 | 29.81 | 29.81 | 28.24 | 28.28 | 28.28 | -3.08% | 665,601 |
| Aug 1, 2025 | 29.40 | 30.74 | 28.57 | 29.18 | 29.18 | -16.53% | 1,013,347 |
| Jul 31, 2025 | 35.34 | 35.61 | 34.14 | 34.96 | 34.96 | 3.53% | 1,568,704 |
| Jul 30, 2025 | 34.18 | 34.21 | 33.50 | 33.77 | 33.77 | -0.63% | 264,734 |
| Jul 29, 2025 | 34.87 | 35.08 | 33.82 | 33.98 | 33.98 | -1.66% | 180,804 |
| Jul 28, 2025 | 34.72 | 34.98 | 34.41 | 34.56 | 34.56 | 1.25% | 114,753 |
| Jul 25, 2025 | 34.46 | 34.46 | 34.10 | 34.13 | 34.13 | -0.93% | 100,457 |
| Jul 24, 2025 | 33.48 | 34.93 | 33.48 | 34.45 | 34.45 | 3.77% | 270,528 |
| Jul 23, 2025 | 33.34 | 33.38 | 32.91 | 33.20 | 33.20 | 0.55% | 146,398 |
| Jul 22, 2025 | 33.58 | 33.79 | 32.76 | 33.02 | 33.02 | -1.93% | 153,304 |
| Jul 21, 2025 | 32.56 | 33.72 | 32.56 | 33.67 | 33.67 | 3.12% | 162,929 |
| Jul 18, 2025 | 32.27 | 32.72 | 31.80 | 32.65 | 32.65 | 1.77% | 139,296 |
| Jul 17, 2025 | 31.84 | 32.21 | 31.68 | 32.08 | 32.08 | 0.76% | 185,928 |
| Jul 16, 2025 | 32.47 | 32.57 | 31.59 | 31.84 | 31.84 | -2.93% | 201,606 |
| Jul 15, 2025 | 32.71 | 33.03 | 32.58 | 32.80 | 32.80 | 0.77% | 125,464 |
| 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 |