Skip to main content
logo
GraniteShares 2x Long AMZN Daily ETF (AMZZ)
NASDAQ: AMZZ · Real-Time Price · USD
40.18
-1.19 (-2.88%)
At close: May 11, 2026, 4:00 PM EDT
40.12
-0.06 (-0.15%)
After-hours: May 11, 2026, 7:59 PM EDT

AMZZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202640.5341.5940.0140.1840.18-2.88%170,645
May 8, 202640.9041.6540.5141.3741.371.42%83,343
May 7, 202642.0642.5740.7940.7940.79-2.90%194,929
May 6, 202641.2442.9041.2342.0142.010.53%123,772
May 5, 202642.4343.1141.3641.7941.791.78%166,643
May 4, 202640.1142.3840.1141.0641.062.70%245,586
May 1, 202639.1641.5838.4939.9839.981.86%266,768
Apr 30, 202641.1641.6936.6539.2539.251.45%788,382
Apr 29, 202637.0939.4237.0438.6938.692.98%582,158
Apr 28, 202637.1137.9536.7537.5737.57-1.34%133,673
Apr 27, 202638.9738.9737.8238.0838.08-2.16%176,673
Apr 24, 202637.6538.9837.1938.9238.926.92%308,165
Apr 23, 202636.2837.3835.9236.4036.40-0.21%159,856
Apr 22, 202635.6736.5935.1536.4836.484.56%163,375
Apr 21, 202636.3036.3034.6434.8934.891.44%198,806
Apr 20, 202634.7334.8333.6134.4034.40-2.18%218,897
Apr 17, 202636.4836.6735.0435.1635.161.22%134,600
Apr 16, 202634.5734.9933.3034.7434.740.77%154,238
Apr 15, 202635.0035.0534.1834.4734.47-0.95%166,688
Apr 14, 202632.8635.5832.8634.8034.808.03%323,536
Apr 13, 202631.6132.3431.2532.2132.210.79%286,458
Apr 10, 202631.2932.4531.2631.9631.964.74%436,098
Apr 9, 202628.3730.7428.1030.5130.5110.39%627,854
Apr 8, 202628.3028.5927.2127.6427.647.36%281,576
Apr 7, 202625.3225.8224.6825.7525.750.78%163,684
Apr 6, 202624.9425.6024.8325.5525.552.68%95,288
Apr 2, 202624.2225.2523.7024.8824.88-0.79%102,200
Apr 1, 202625.0025.7524.5525.0825.082.47%131,451
Mar 31, 202623.8324.9623.6824.4724.477.15%140,173
Mar 30, 202622.9023.4822.6422.8422.841.20%121,663
Mar 27, 202624.0524.0522.3422.5722.57-7.81%146,844
Mar 26, 202625.0725.7024.2724.4824.48-3.35%98,697
Mar 25, 202625.4725.7125.0325.3325.333.68%91,155
Mar 24, 202624.5624.8324.2524.4324.43-2.32%132,910
Mar 23, 202625.1025.7924.9925.0125.014.47%208,280
Mar 20, 202624.6524.6523.7623.9423.94-3.58%124,363
Mar 19, 202624.5924.9024.1724.8324.83-1.55%158,248
Mar 18, 202625.9826.3024.8525.2225.22-3.92%153,481
Mar 17, 202625.7526.5025.7326.2526.252.18%150,036
Mar 16, 202624.8425.7924.5925.6925.693.80%146,487
Mar 13, 202625.0925.2624.3124.7524.75-1.32%152,280
Mar 12, 202625.2725.5124.7425.0825.08-2.98%146,963
Mar 11, 202626.6026.8325.5325.8525.85-1.19%126,149
Mar 10, 202626.1026.5625.8326.1626.160.38%263,346
Mar 9, 202625.3526.1424.5126.0626.060.35%412,623
Mar 6, 202626.4426.9725.8425.9725.97-5.43%293,683
Mar 5, 202626.6727.8126.6427.4627.462.01%524,256
Mar 4, 202625.3127.0825.3126.9226.927.72%568,577
Mar 3, 202623.7125.0823.4924.9924.990.44%342,615
Mar 2, 202624.0025.2023.8024.8824.88-1.58%287,524