GraniteShares 2x Long AMZN Daily ETF (AMZZ)
NASDAQ: AMZZ · Real-Time Price · USD
29.22
+1.20 (4.28%)
Jun 24, 2025, 4:00 PM - Market closed
AMZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 29.03 | 29.60 | 28.82 | 29.22 | 29.22 | 4.28% | 217,105 |
| Jun 23, 2025 | 28.37 | 28.51 | 27.76 | 28.02 | 28.02 | -1.16% | 246,889 |
| Jun 20, 2025 | 29.60 | 29.74 | 28.00 | 28.35 | 28.35 | -2.81% | 229,010 |
| Jun 18, 2025 | 29.90 | 30.64 | 29.16 | 29.17 | 29.17 | -2.25% | 262,995 |
| Jun 17, 2025 | 29.90 | 30.50 | 29.74 | 29.84 | 29.84 | -1.22% | 131,074 |
| Jun 16, 2025 | 29.13 | 30.43 | 28.99 | 30.21 | 30.21 | 3.81% | 213,517 |
| Jun 13, 2025 | 28.39 | 29.60 | 28.39 | 29.10 | 29.10 | -0.68% | 149,449 |
| Jun 12, 2025 | 28.95 | 29.49 | 28.88 | 29.30 | 29.30 | -0.48% | 130,534 |
| Jun 11, 2025 | 30.62 | 30.79 | 29.34 | 29.44 | 29.44 | -3.98% | 185,572 |
| Jun 10, 2025 | 30.44 | 30.68 | 29.70 | 30.66 | 30.66 | 0.66% | 185,236 |
| Jun 9, 2025 | 29.90 | 30.74 | 29.39 | 30.46 | 30.46 | 3.08% | 217,830 |
| Jun 6, 2025 | 29.23 | 29.60 | 28.82 | 29.55 | 29.55 | 5.42% | 229,550 |
| Jun 5, 2025 | 28.42 | 29.34 | 27.98 | 28.03 | 28.03 | 0.39% | 439,044 |
| Jun 4, 2025 | 27.69 | 28.10 | 27.36 | 27.92 | 27.92 | 1.56% | 115,296 |
| Jun 3, 2025 | 28.00 | 28.23 | 27.30 | 27.49 | 27.49 | -0.94% | 136,043 |
| Jun 2, 2025 | 27.18 | 27.79 | 26.71 | 27.75 | 27.75 | 2.02% | 126,368 |
| May 30, 2025 | 27.22 | 27.48 | 26.44 | 27.20 | 27.20 | -1.13% | 120,712 |
| May 29, 2025 | 28.10 | 28.30 | 27.15 | 27.51 | 27.51 | 1.55% | 153,049 |
| May 28, 2025 | 27.63 | 28.02 | 27.09 | 27.09 | 27.09 | -1.92% | 106,061 |
| May 27, 2025 | 26.83 | 27.75 | 26.62 | 27.62 | 27.62 | 5.14% | 178,922 |
| May 23, 2025 | 25.69 | 26.59 | 25.58 | 26.27 | 26.27 | -2.31% | 249,463 |
| May 22, 2025 | 26.45 | 27.49 | 26.11 | 26.89 | 26.89 | 2.01% | 287,529 |
| May 21, 2025 | 26.45 | 26.94 | 26.09 | 26.36 | 26.36 | -2.87% | 216,133 |
| May 20, 2025 | 27.36 | 27.50 | 26.79 | 27.14 | 27.14 | -2.06% | 96,540 |
| May 19, 2025 | 26.55 | 27.82 | 26.42 | 27.71 | 27.71 | 0.69% | 277,325 |
| May 16, 2025 | 27.71 | 27.71 | 27.26 | 27.52 | 27.52 | 0.11% | 193,738 |
| May 15, 2025 | 27.79 | 27.90 | 26.82 | 27.49 | 27.49 | -4.81% | 733,120 |
| May 14, 2025 | 29.21 | 29.32 | 28.61 | 28.88 | 28.88 | -0.89% | 269,583 |
| May 13, 2025 | 29.06 | 30.11 | 28.86 | 29.14 | 29.14 | 2.39% | 478,459 |
| May 12, 2025 | 28.88 | 29.16 | 27.72 | 28.46 | 28.46 | 16.02% | 733,699 |
| May 9, 2025 | 24.51 | 24.86 | 24.03 | 24.53 | 24.53 | 0.99% | 267,693 |
| May 8, 2025 | 24.19 | 24.80 | 23.49 | 24.29 | 24.29 | 3.54% | 301,987 |
| May 7, 2025 | 22.62 | 23.99 | 22.55 | 23.46 | 23.46 | 4.27% | 337,833 |
| May 6, 2025 | 22.38 | 23.13 | 22.28 | 22.50 | 22.50 | -1.62% | 168,357 |
| May 5, 2025 | 22.91 | 23.32 | 22.68 | 22.87 | 22.87 | -3.79% | 335,310 |
| May 2, 2025 | 24.23 | 24.50 | 22.94 | 23.77 | 23.77 | -0.08% | 1,004,739 |
| May 1, 2025 | 23.96 | 24.24 | 23.26 | 23.79 | 23.79 | 6.06% | 980,764 |
| Apr 30, 2025 | 21.83 | 22.58 | 21.10 | 22.43 | 22.43 | -3.32% | 304,956 |
| Apr 29, 2025 | 22.39 | 23.34 | 22.30 | 23.20 | 23.20 | -0.34% | 236,977 |
| Apr 28, 2025 | 23.76 | 23.90 | 22.58 | 23.28 | 23.28 | -1.31% | 156,955 |
| Apr 25, 2025 | 23.30 | 23.83 | 22.74 | 23.59 | 23.59 | 2.52% | 297,716 |
| Apr 24, 2025 | 21.71 | 23.05 | 21.52 | 23.01 | 23.01 | 6.53% | 368,242 |
| Apr 23, 2025 | 22.28 | 23.14 | 21.51 | 21.60 | 21.60 | 8.49% | 490,849 |
| Apr 22, 2025 | 19.16 | 20.69 | 19.09 | 19.91 | 19.91 | 7.04% | 265,748 |
| Apr 21, 2025 | 19.14 | 19.14 | 18.16 | 18.60 | 18.60 | -6.16% | 137,527 |
| Apr 17, 2025 | 20.59 | 20.59 | 19.68 | 19.82 | 19.82 | -2.08% | 198,858 |
| Apr 16, 2025 | 20.80 | 21.37 | 19.56 | 20.24 | 20.24 | -5.77% | 163,427 |
| Apr 15, 2025 | 21.98 | 22.16 | 21.11 | 21.48 | 21.48 | -2.94% | 171,600 |
| Apr 14, 2025 | 23.33 | 23.38 | 21.43 | 22.13 | 22.13 | -3.02% | 359,780 |
| Apr 11, 2025 | 21.67 | 23.05 | 21.20 | 22.82 | 22.82 | 4.20% | 275,936 |