Skip to main content
logo
GraniteShares 2x Long AMZN Daily ETF (AMZZ)
NASDAQ: AMZZ · Real-Time Price · USD
24.43
-0.58 (-2.32%)
At close: Mar 24, 2026, 4:00 PM EDT
25.08
+0.65 (2.66%)
Pre-market: Mar 25, 2026, 4:28 AM EDT

AMZZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 202624.5624.8324.2524.4324.43-2.32%130,083
Mar 23, 202625.1025.7924.9925.0125.014.47%207,877
Mar 20, 202624.6524.6523.7623.9423.94-3.58%120,512
Mar 19, 202624.5924.9024.1724.8324.83-1.55%146,771
Mar 18, 202625.9826.3024.8525.2225.22-3.92%148,943
Mar 17, 202625.7526.5025.7326.2526.252.18%148,598
Mar 16, 202624.8425.7924.5925.6925.693.80%143,601
Mar 13, 202625.0925.2624.3124.7524.75-1.32%149,910
Mar 12, 202625.2725.5124.7425.0825.08-2.98%146,671
Mar 11, 202626.6026.8325.5325.8525.85-1.19%123,906
Mar 10, 202626.1026.5625.8326.1626.160.38%262,730
Mar 9, 202625.3526.1424.5126.0626.060.35%389,352
Mar 6, 202626.4426.9725.8425.9725.97-5.43%292,060
Mar 5, 202626.6727.8126.6427.4627.462.01%521,791
Mar 4, 202625.3127.0825.3126.9226.927.72%566,801
Mar 3, 202623.7125.0823.4924.9924.990.44%341,740
Mar 2, 202624.0025.2023.8024.8824.88-1.58%283,303
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