GraniteShares 2x Long AMZN Daily ETF (AMZZ)

NASDAQ: AMZZ · Real-Time Price · USD

32.50

-0.45 (-1.37%)

At close: Jul 10, 2026, 4:00 PM EDT

32.56

+0.06 (0.18%)

After-hours: Jul 10, 2026, 7:53 PM EDT

AMZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	33.75	33.99	32.28	32.50	32.50	-1.37%	90,804
Jul 9, 2026	31.05	33.00	30.80	32.95	32.95	2.53%	126,780
Jul 8, 2026	32.21	32.21	31.25	32.14	32.14	-1.57%	104,955
Jul 7, 2026	33.06	33.41	31.85	32.65	32.65	1.36%	165,811
Jul 6, 2026	32.20	32.64	31.38	32.21	32.21	1.20%	117,613
Jul 2, 2026	31.69	32.87	31.58	31.83	31.83	0.70%	221,136
Jul 1, 2026	31.23	32.39	29.93	31.61	31.61	2.63%	176,971
Jun 30, 2026	30.58	31.52	30.50	30.80	30.80	-1.40%	140,545
Jun 29, 2026	29.69	32.88	29.69	31.24	31.24	6.76%	369,056
Jun 26, 2026	28.08	29.37	27.78	29.26	29.26	5.13%	291,431
Jun 25, 2026	29.36	29.36	27.62	27.83	27.83	-6.68%	280,390
Jun 24, 2026	29.83	31.89	29.79	29.82	29.82	-0.26%	207,184
Jun 23, 2026	29.36	30.50	29.36	29.90	29.90	1.08%	149,434
Jun 22, 2026	31.39	31.66	29.31	29.58	29.58	-9.26%	279,617
Jun 18, 2026	31.44	32.88	30.46	32.60	32.60	5.50%	224,459
Jun 17, 2026	32.93	32.99	30.65	30.90	30.90	-6.84%	155,747
Jun 16, 2026	33.65	34.11	33.00	33.17	33.17	0.12%	106,626
Jun 15, 2026	32.87	33.59	32.87	33.13	33.13	6.19%	121,390
Jun 12, 2026	32.40	32.41	29.97	31.20	31.20	-2.46%	198,109
Jun 11, 2026	31.07	32.07	30.42	31.99	31.99	2.62%	167,354
Jun 10, 2026	32.44	32.47	30.95	31.17	31.17	-4.91%	73,987
Jun 9, 2026	33.50	34.38	31.74	32.78	32.78	-0.92%	106,598
Jun 8, 2026	33.49	34.14	32.48	33.08	33.08	-0.71%	89,325
Jun 5, 2026	35.28	36.06	33.24	33.32	33.32	-6.07%	153,603
Jun 4, 2026	35.40	36.05	34.98	35.47	35.47	3.00%	124,480
Jun 3, 2026	35.60	36.43	33.75	34.44	34.44	-5.02%	206,308
Jun 2, 2026	36.45	37.67	35.68	36.26	36.26	-3.81%	225,160
Jun 1, 2026	39.23	39.23	37.38	37.69	37.69	-6.56%	223,019
May 29, 2026	40.71	41.65	40.00	40.34	40.34	-2.95%	122,490
May 28, 2026	41.05	41.58	39.55	41.57	41.56	1.50%	118,498
May 27, 2026	39.20	40.98	39.15	40.95	40.95	5.16%	140,498
May 26, 2026	39.56	40.19	38.00	38.94	38.94	-1.16%	153,221
May 22, 2026	40.07	40.40	39.26	39.40	39.40	-1.38%	110,793
May 21, 2026	38.77	40.31	37.73	39.95	39.95	2.52%	139,704
May 20, 2026	37.68	39.01	37.40	38.97	38.97	4.60%	172,588
May 19, 2026	37.88	37.94	36.10	37.26	37.26	-4.13%	176,044
May 18, 2026	38.61	40.14	38.13	38.86	38.86	0.34%	190,665
May 15, 2026	38.33	38.73	37.80	38.73	38.73	-2.18%	150,572
May 14, 2026	40.30	40.65	39.32	39.59	39.59	-2.12%	69,034
May 13, 2026	38.81	40.65	38.56	40.45	40.45	3.16%	139,905
May 12, 2026	39.17	39.68	38.30	39.21	39.21	-2.41%	164,512
May 11, 2026	40.53	41.59	40.01	40.18	40.18	-2.88%	172,558
May 8, 2026	40.90	41.65	40.51	41.37	41.37	1.42%	85,671
May 7, 2026	42.06	42.57	40.79	40.79	40.79	-2.90%	197,028
May 6, 2026	41.24	42.90	41.23	42.01	42.01	0.53%	125,108
May 5, 2026	42.43	43.11	41.36	41.79	41.79	1.78%	171,032
May 4, 2026	40.11	42.38	40.11	41.06	41.06	2.70%	254,968
May 1, 2026	39.16	41.58	38.49	39.98	39.98	1.86%	267,285
Apr 30, 2026	41.16	41.69	36.65	39.25	39.25	1.45%	792,851
Apr 29, 2026	37.09	39.42	37.04	38.69	38.69	2.98%	595,574