GraniteShares 2x Long AMZN Daily ETF (AMZZ)
NASDAQ: AMZZ · Real-Time Price · USD
32.98
-2.02 (-5.77%)
At close: Feb 21, 2025, 4:00 PM
33.07
+0.09 (0.27%)
After-hours: Feb 21, 2025, 7:57 PM EST
AMZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 35.14 | 35.14 | 32.43 | 32.98 | 32.98 | -5.77% | 568,457 |
| Feb 20, 2025 | 35.66 | 35.68 | 34.70 | 35.00 | 35.00 | -3.37% | 375,372 |
| Feb 19, 2025 | 35.85 | 36.25 | 35.31 | 36.22 | 36.22 | 0.03% | 195,576 |
| Feb 18, 2025 | 36.92 | 36.99 | 35.29 | 36.21 | 36.21 | -1.79% | 348,966 |
| Feb 14, 2025 | 37.06 | 37.21 | 36.41 | 36.87 | 36.87 | -1.55% | 207,763 |
| Feb 13, 2025 | 36.98 | 37.46 | 36.53 | 37.45 | 37.45 | 1.22% | 219,113 |
| Feb 12, 2025 | 37.46 | 37.69 | 36.79 | 37.00 | 37.00 | -3.29% | 167,277 |
| Feb 11, 2025 | 37.98 | 38.50 | 37.43 | 38.26 | 38.26 | -0.39% | 97,498 |
| Feb 10, 2025 | 37.55 | 38.64 | 37.14 | 38.41 | 38.41 | 3.17% | 319,241 |
| Feb 7, 2025 | 38.26 | 39.01 | 36.75 | 37.23 | 37.23 | -7.96% | 884,258 |
| Feb 6, 2025 | 40.20 | 40.63 | 39.53 | 40.45 | 40.45 | 2.30% | 787,018 |
| Feb 5, 2025 | 39.79 | 40.25 | 39.22 | 39.54 | 39.54 | -4.93% | 246,586 |
| Feb 4, 2025 | 40.53 | 41.70 | 40.28 | 41.59 | 41.59 | 3.90% | 209,137 |
| Feb 3, 2025 | 38.90 | 40.58 | 38.50 | 40.03 | 40.03 | -0.17% | 289,361 |
| Jan 31, 2025 | 39.67 | 40.96 | 39.67 | 40.10 | 40.10 | 2.58% | 193,437 |
| Jan 30, 2025 | 39.88 | 40.22 | 38.42 | 39.09 | 39.09 | -2.18% | 178,860 |
| Jan 29, 2025 | 40.59 | 41.05 | 39.68 | 39.96 | 39.96 | -0.92% | 128,746 |
| Jan 28, 2025 | 39.09 | 41.47 | 38.99 | 40.33 | 40.33 | 2.31% | 177,967 |
| Jan 27, 2025 | 36.38 | 39.46 | 36.32 | 39.42 | 39.42 | 0.46% | 345,257 |
| Jan 24, 2025 | 39.28 | 39.70 | 38.61 | 39.24 | 39.24 | -0.53% | 75,534 |
| Jan 23, 2025 | 38.89 | 39.45 | 38.17 | 39.45 | 39.45 | 0.33% | 112,499 |
| Jan 22, 2025 | 38.40 | 39.45 | 38.15 | 39.32 | 39.32 | 3.77% | 125,608 |
| Jan 21, 2025 | 37.40 | 38.20 | 36.76 | 37.89 | 37.89 | 4.15% | 161,063 |
| Jan 17, 2025 | 36.39 | 36.54 | 35.48 | 36.38 | 36.38 | 4.75% | 112,284 |
| Jan 16, 2025 | 36.00 | 36.00 | 34.68 | 34.73 | 34.73 | -2.44% | 112,506 |
| Jan 15, 2025 | 35.54 | 35.65 | 34.87 | 35.60 | 35.60 | 4.98% | 90,067 |
| Jan 14, 2025 | 34.60 | 35.14 | 33.50 | 33.91 | 33.91 | -0.59% | 61,919 |
| Jan 13, 2025 | 33.95 | 34.37 | 33.50 | 34.11 | 34.11 | -0.47% | 67,000 |
| Jan 10, 2025 | 35.08 | 35.08 | 33.50 | 34.27 | 34.27 | -2.86% | 133,466 |
| Jan 8, 2025 | 35.59 | 35.72 | 34.78 | 35.28 | 35.28 | -0.06% | 145,786 |
| Jan 7, 2025 | 37.23 | 37.35 | 35.22 | 35.30 | 35.30 | -4.85% | 102,587 |
| Jan 6, 2025 | 36.86 | 37.44 | 36.25 | 37.10 | 37.10 | 3.06% | 124,140 |
| Jan 3, 2025 | 35.55 | 36.33 | 35.37 | 36.00 | 36.00 | 3.48% | 80,062 |
| Jan 2, 2025 | 35.41 | 36.30 | 34.25 | 34.79 | 34.79 | 0.67% | 107,730 |
| Dec 31, 2024 | 35.64 | 35.75 | 34.49 | 34.56 | 34.56 | -1.68% | 51,624 |
| Dec 30, 2024 | 34.74 | 35.55 | 34.29 | 35.15 | 35.15 | -2.47% | 68,881 |
| Dec 27, 2024 | 36.63 | 36.69 | 35.04 | 36.04 | 36.04 | -2.86% | 95,348 |
| Dec 26, 2024 | 37.31 | 37.45 | 36.98 | 37.10 | 37.10 | -1.67% | 37,444 |
| Dec 24, 2024 | 36.93 | 37.73 | 36.88 | 37.73 | 37.73 | 3.54% | 34,701 |
| Dec 23, 2024 | 36.44 | 36.88 | 36.14 | 36.44 | 36.44 | -0.14% | 66,627 |
| Dec 20, 2024 | 34.60 | 36.72 | 34.46 | 36.49 | 36.49 | 1.62% | 133,733 |
| Dec 19, 2024 | 36.51 | 36.79 | 35.83 | 35.91 | 35.91 | 2.40% | 118,794 |
| Dec 18, 2024 | 38.29 | 38.63 | 34.92 | 35.07 | 35.07 | -9.17% | 176,151 |
| Dec 17, 2024 | 39.05 | 39.05 | 37.50 | 38.61 | 38.61 | -1.45% | 113,163 |
| Dec 16, 2024 | 38.28 | 39.20 | 37.58 | 39.18 | 39.18 | 4.76% | 121,538 |
| Dec 13, 2024 | 37.76 | 38.24 | 36.02 | 37.40 | 37.40 | -1.40% | 164,170 |
| Dec 12, 2024 | 38.17 | 38.52 | 37.50 | 37.93 | 37.93 | -1.07% | 96,950 |
| Dec 11, 2024 | 37.09 | 38.65 | 37.06 | 38.34 | 38.34 | 4.53% | 110,982 |
| Dec 10, 2024 | 37.06 | 37.96 | 36.41 | 36.68 | 36.68 | -0.76% | 124,645 |
| Dec 9, 2024 | 37.50 | 38.31 | 36.93 | 36.96 | 36.96 | -1.04% | 218,365 |
| Dec 6, 2024 | 35.31 | 37.35 | 35.31 | 37.35 | 37.35 | 5.90% | 152,230 |
| Dec 5, 2024 | 34.50 | 35.76 | 34.25 | 35.27 | 35.27 | 2.11% | 154,600 |
| Dec 4, 2024 | 33.86 | 35.10 | 33.82 | 34.54 | 34.54 | 4.48% | 218,241 |
| Dec 3, 2024 | 32.16 | 33.25 | 32.02 | 33.06 | 33.06 | 2.51% | 161,056 |
| Dec 2, 2024 | 32.04 | 32.92 | 31.91 | 32.25 | 32.25 | 2.64% | 157,707 |
| Nov 29, 2024 | 30.82 | 31.44 | 30.47 | 31.42 | 31.42 | 2.01% | 60,188 |
| Nov 27, 2024 | 31.21 | 31.31 | 30.60 | 30.80 | 30.80 | -1.88% | 97,495 |
| Nov 26, 2024 | 29.72 | 31.49 | 29.68 | 31.39 | 31.39 | 6.12% | 117,984 |
| Nov 25, 2024 | 28.99 | 29.68 | 28.90 | 29.58 | 29.58 | 4.56% | 105,254 |
| Nov 22, 2024 | 28.57 | 28.87 | 28.20 | 28.29 | 28.29 | -1.46% | 120,090 |
| Nov 21, 2024 | 30.10 | 30.10 | 27.93 | 28.71 | 28.71 | -4.40% | 209,989 |
| Nov 20, 2024 | 30.07 | 30.07 | 29.04 | 30.03 | 30.03 | -1.77% | 102,714 |
| Nov 19, 2024 | 29.01 | 30.72 | 28.90 | 30.57 | 30.57 | 2.93% | 115,822 |
| Nov 18, 2024 | 30.39 | 30.54 | 29.54 | 29.70 | 29.70 | -0.87% | 159,017 |
| Nov 15, 2024 | 31.24 | 31.42 | 29.20 | 29.96 | 29.96 | -8.60% | 497,041 |
| Nov 14, 2024 | 33.59 | 34.12 | 32.63 | 32.78 | 32.78 | -2.35% | 183,843 |
| Nov 13, 2024 | 32.12 | 33.83 | 32.12 | 33.57 | 33.57 | 4.81% | 232,280 |
| Nov 12, 2024 | 31.82 | 32.18 | 31.17 | 32.03 | 32.03 | 1.97% | 250,551 |
| Nov 11, 2024 | 31.93 | 32.17 | 30.99 | 31.41 | 31.41 | -0.91% | 165,907 |
| Nov 8, 2024 | 32.34 | 32.34 | 31.60 | 31.70 | 31.70 | -2.31% | 262,378 |
| Nov 7, 2024 | 31.58 | 33.05 | 31.58 | 32.45 | 32.45 | 3.05% | 180,292 |
| Nov 6, 2024 | 29.58 | 31.57 | 29.22 | 31.49 | 31.49 | 7.51% | 263,849 |
| Nov 5, 2024 | 28.26 | 29.38 | 28.26 | 29.29 | 29.29 | 3.83% | 131,243 |
| Nov 4, 2024 | 28.36 | 28.63 | 27.84 | 28.21 | 28.21 | -2.25% | 186,857 |
| Nov 1, 2024 | 29.07 | 29.55 | 28.62 | 28.86 | 28.86 | 12.60% | 554,063 |
| Oct 31, 2024 | 26.83 | 26.85 | 25.37 | 25.63 | 25.63 | -7.04% | 356,884 |
| Oct 30, 2024 | 28.10 | 28.32 | 27.46 | 27.57 | 27.57 | 2.00% | 226,040 |
| Oct 29, 2024 | 26.36 | 27.13 | 26.16 | 27.03 | 27.03 | 2.70% | 57,566 |
| Oct 28, 2024 | 26.69 | 26.75 | 26.31 | 26.32 | 26.32 | 0.53% | 111,071 |
| Oct 25, 2024 | 26.17 | 26.85 | 26.08 | 26.18 | 26.18 | 1.59% | 102,957 |
| Oct 24, 2024 | 25.48 | 25.95 | 25.15 | 25.77 | 25.77 | 1.38% | 80,538 |
| Oct 23, 2024 | 26.42 | 26.55 | 25.08 | 25.42 | 25.42 | -5.08% | 74,164 |
| Oct 22, 2024 | 26.27 | 27.23 | 25.99 | 26.78 | 26.78 | 0.83% | 53,089 |
| Oct 21, 2024 | 26.37 | 26.65 | 25.83 | 26.56 | 26.56 | 0.11% | 103,453 |
| Oct 18, 2024 | 25.88 | 27.03 | 25.88 | 26.53 | 26.53 | 1.80% | 146,235 |
| Oct 17, 2024 | 26.36 | 26.52 | 25.76 | 26.06 | 26.06 | -0.11% | 74,108 |
| Oct 16, 2024 | 26.07 | 26.19 | 25.67 | 26.09 | 26.09 | -0.19% | 27,723 |
| Oct 15, 2024 | 26.13 | 26.40 | 25.39 | 26.14 | 26.14 | -0.21% | 81,672 |
| Oct 14, 2024 | 26.80 | 26.80 | 26.12 | 26.20 | 26.20 | -1.45% | 69,896 |
| Oct 11, 2024 | 25.90 | 26.82 | 25.88 | 26.58 | 26.58 | 2.27% | 86,774 |
| Oct 10, 2024 | 26.07 | 26.35 | 25.75 | 25.99 | 25.99 | 1.68% | 67,918 |
| Oct 9, 2024 | 24.95 | 25.72 | 24.75 | 25.56 | 25.56 | 2.65% | 76,929 |
| Oct 8, 2024 | 24.69 | 24.99 | 24.44 | 24.90 | 24.90 | 2.01% | 70,558 |
| Oct 7, 2024 | 25.02 | 25.10 | 24.25 | 24.41 | 24.41 | -6.04% | 226,326 |
| Oct 4, 2024 | 25.83 | 26.26 | 25.27 | 25.98 | 25.98 | 4.88% | 135,065 |
| Oct 3, 2024 | 25.09 | 25.15 | 24.48 | 24.77 | 24.77 | -2.99% | 105,322 |
| Oct 2, 2024 | 25.40 | 25.99 | 25.39 | 25.54 | 25.54 | -0.25% | 44,649 |
| Oct 1, 2024 | 25.55 | 25.90 | 25.16 | 25.60 | 25.60 | -1.39% | 67,650 |
| Sep 30, 2024 | 26.19 | 26.50 | 25.51 | 25.96 | 25.96 | -1.70% | 105,239 |
| Sep 27, 2024 | 27.28 | 27.28 | 26.28 | 26.41 | 26.41 | -3.44% | 163,202 |