GraniteShares 2x Long AMZN Daily ETF (AMZZ)

NASDAQ: AMZZ · Real-Time Price · USD

32.60

+1.70 (5.50%)

At close: Jun 18, 2026, 4:00 PM EDT

32.31

-0.29 (-0.89%)

After-hours: Jun 18, 2026, 7:56 PM EDT

AMZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	31.44	32.88	30.46	32.60	32.60	5.50%	221,695
Jun 17, 2026	32.93	32.99	30.65	30.90	30.90	-6.84%	147,396
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
Apr 28, 2026	37.11	37.95	36.75	37.57	37.57	-1.34%	133,673
Apr 27, 2026	38.97	38.97	37.82	38.08	38.08	-2.16%	176,673
Apr 24, 2026	37.65	38.98	37.19	38.92	38.92	6.92%	308,165
Apr 23, 2026	36.28	37.38	35.92	36.40	36.40	-0.21%	159,856
Apr 22, 2026	35.67	36.59	35.15	36.48	36.48	4.56%	163,375
Apr 21, 2026	36.30	36.30	34.64	34.89	34.89	1.43%	198,806
Apr 20, 2026	34.73	34.83	33.61	34.40	34.40	-2.17%	218,897
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	10.40%	627,854