GraniteShares 2x Long AMZN Daily ETF (AMZZ)
NASDAQ: AMZZ · Real-Time Price · USD
35.28
+0.88 (2.57%)
Apr 21, 2026, 3:17 PM EDT - Market open
AMZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 36.30 | 36.30 | 35.20 | 35.50 | - | 3.21% | 134,028 |
| Apr 20, 2026 | 34.73 | 34.83 | 33.61 | 34.40 | 34.40 | -2.18% | 216,890 |
| Apr 17, 2026 | 36.48 | 36.67 | 35.04 | 35.16 | 35.16 | 1.22% | 134,600 |
| Apr 16, 2026 | 34.57 | 34.99 | 33.30 | 34.74 | 34.74 | 0.77% | 154,238 |
| Apr 15, 2026 | 35.00 | 35.05 | 34.18 | 34.47 | 34.47 | -0.95% | 166,688 |
| Apr 14, 2026 | 32.86 | 35.58 | 32.86 | 34.80 | 34.80 | 8.03% | 323,536 |
| Apr 13, 2026 | 31.61 | 32.34 | 31.25 | 32.21 | 32.21 | 0.79% | 286,458 |
| Apr 10, 2026 | 31.29 | 32.45 | 31.26 | 31.96 | 31.96 | 4.74% | 436,098 |
| Apr 9, 2026 | 28.37 | 30.74 | 28.10 | 30.51 | 30.51 | 10.39% | 627,854 |
| Apr 8, 2026 | 28.30 | 28.59 | 27.21 | 27.64 | 27.64 | 7.36% | 281,576 |
| Apr 7, 2026 | 25.32 | 25.82 | 24.68 | 25.75 | 25.75 | 0.78% | 163,684 |
| Apr 6, 2026 | 24.94 | 25.60 | 24.83 | 25.55 | 25.55 | 2.68% | 95,288 |
| Apr 2, 2026 | 24.22 | 25.25 | 23.70 | 24.88 | 24.88 | -0.79% | 102,200 |
| Apr 1, 2026 | 25.00 | 25.75 | 24.55 | 25.08 | 25.08 | 2.47% | 131,451 |
| Mar 31, 2026 | 23.83 | 24.96 | 23.68 | 24.47 | 24.47 | 7.15% | 140,173 |
| Mar 30, 2026 | 22.90 | 23.48 | 22.64 | 22.84 | 22.84 | 1.20% | 121,663 |
| Mar 27, 2026 | 24.05 | 24.05 | 22.34 | 22.57 | 22.57 | -7.81% | 146,844 |
| Mar 26, 2026 | 25.07 | 25.70 | 24.27 | 24.48 | 24.48 | -3.35% | 98,697 |
| Mar 25, 2026 | 25.47 | 25.71 | 25.03 | 25.33 | 25.33 | 3.68% | 91,155 |
| Mar 24, 2026 | 24.56 | 24.83 | 24.25 | 24.43 | 24.43 | -2.32% | 132,910 |
| Mar 23, 2026 | 25.10 | 25.79 | 24.99 | 25.01 | 25.01 | 4.47% | 208,280 |
| Mar 20, 2026 | 24.65 | 24.65 | 23.76 | 23.94 | 23.94 | -3.58% | 124,363 |
| Mar 19, 2026 | 24.59 | 24.90 | 24.17 | 24.83 | 24.83 | -1.55% | 158,248 |
| Mar 18, 2026 | 25.98 | 26.30 | 24.85 | 25.22 | 25.22 | -3.92% | 153,481 |
| Mar 17, 2026 | 25.75 | 26.50 | 25.73 | 26.25 | 26.25 | 2.18% | 150,036 |
| Mar 16, 2026 | 24.84 | 25.79 | 24.59 | 25.69 | 25.69 | 3.80% | 146,487 |
| Mar 13, 2026 | 25.09 | 25.26 | 24.31 | 24.75 | 24.75 | -1.32% | 152,280 |
| Mar 12, 2026 | 25.27 | 25.51 | 24.74 | 25.08 | 25.08 | -2.98% | 146,963 |
| Mar 11, 2026 | 26.60 | 26.83 | 25.53 | 25.85 | 25.85 | -1.19% | 126,149 |
| Mar 10, 2026 | 26.10 | 26.56 | 25.83 | 26.16 | 26.16 | 0.38% | 263,346 |
| Mar 9, 2026 | 25.35 | 26.14 | 24.51 | 26.06 | 26.06 | 0.35% | 412,623 |
| Mar 6, 2026 | 26.44 | 26.97 | 25.84 | 25.97 | 25.97 | -5.43% | 293,683 |
| Mar 5, 2026 | 26.67 | 27.81 | 26.64 | 27.46 | 27.46 | 2.01% | 524,256 |
| Mar 4, 2026 | 25.31 | 27.08 | 25.31 | 26.92 | 26.92 | 7.72% | 568,577 |
| Mar 3, 2026 | 23.71 | 25.08 | 23.49 | 24.99 | 24.99 | 0.44% | 342,615 |
| Mar 2, 2026 | 24.00 | 25.20 | 23.80 | 24.88 | 24.88 | -1.58% | 287,524 |
| Feb 27, 2026 | 24.48 | 25.36 | 24.25 | 25.28 | 25.28 | 1.77% | 344,739 |
| Feb 26, 2026 | 25.52 | 25.52 | 24.22 | 24.84 | 24.84 | -2.63% | 292,083 |
| Feb 25, 2026 | 25.50 | 25.70 | 25.11 | 25.51 | 25.51 | 2.16% | 219,365 |
| Feb 24, 2026 | 24.24 | 25.40 | 23.75 | 24.97 | 24.97 | 3.01% | 212,408 |
| Feb 23, 2026 | 24.90 | 24.96 | 23.71 | 24.24 | 24.24 | -4.64% | 359,458 |
| Feb 20, 2026 | 24.12 | 25.66 | 23.90 | 25.42 | 25.42 | 5.04% | 549,997 |
| Feb 19, 2026 | 23.94 | 24.36 | 23.70 | 24.20 | 24.20 | 0.21% | 163,216 |
| Feb 18, 2026 | 23.52 | 24.63 | 23.52 | 24.15 | 24.15 | 3.21% | 399,948 |
| Feb 17, 2026 | 22.72 | 23.46 | 22.21 | 23.40 | 23.40 | 2.68% | 245,726 |
| Feb 13, 2026 | 22.72 | 23.32 | 22.45 | 22.79 | 22.79 | -0.91% | 470,628 |
| Feb 12, 2026 | 23.99 | 23.99 | 22.52 | 23.00 | 23.00 | -4.41% | 570,685 |
| Feb 11, 2026 | 25.01 | 25.01 | 23.68 | 24.06 | 24.06 | -2.75% | 387,114 |
| Feb 10, 2026 | 25.17 | 26.11 | 24.61 | 24.74 | 24.74 | -1.71% | 487,099 |
| Feb 9, 2026 | 25.24 | 26.17 | 23.91 | 25.17 | 25.17 | -1.45% | 737,032 |