GraniteShares 2x Long AMZN Daily ETF (AMZZ)

NASDAQ: AMZZ · Real-Time Price · USD

35.31

-1.60 (-4.33%)

At close: Aug 20, 2026, 4:00 PM EDT

35.61

+0.30 (0.85%)

Pre-market: Aug 21, 2026, 6:08 AM EDT

AMZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	35.81	36.21	35.14	35.31	35.31	-4.33%	116,612
Aug 19, 2026	35.87	36.91	34.91	36.91	36.91	5.28%	83,073
Aug 18, 2026	35.32	35.82	34.69	35.06	35.06	-1.43%	61,499
Aug 17, 2026	36.83	36.83	34.81	35.57	35.57	-1.28%	102,503
Aug 14, 2026	36.48	36.65	35.94	36.03	36.03	-1.59%	52,725
Aug 13, 2026	37.11	37.89	36.53	36.61	36.61	-1.87%	63,185
Aug 12, 2026	38.53	38.69	37.21	37.31	37.31	-3.55%	69,227
Aug 11, 2026	40.61	40.61	38.48	38.68	38.68	-4.20%	64,445
Aug 10, 2026	39.53	41.00	39.25	40.38	40.38	2.23%	79,387
Aug 7, 2026	38.90	40.49	38.90	39.50	39.50	1.89%	105,916
Aug 6, 2026	39.02	39.66	38.50	38.77	38.77	-0.47%	63,555
Aug 5, 2026	41.45	41.85	38.41	38.95	38.95	-3.05%	156,216
Aug 4, 2026	39.87	41.31	39.80	40.17	40.17	-4.98%	190,664
Aug 3, 2026	40.77	43.05	40.61	42.27	42.27	8.95%	416,855
Jul 31, 2026	36.87	39.15	36.41	38.80	38.80	29.85%	797,997
Jul 30, 2026	29.23	30.68	28.68	29.88	29.88	8.89%	624,997
Jul 29, 2026	28.27	29.00	27.42	27.44	27.44	-3.97%	145,065
Jul 28, 2026	29.00	29.05	27.88	28.58	28.58	-0.36%	153,165
Jul 27, 2026	29.62	29.78	28.62	28.68	28.68	-0.90%	123,953
Jul 24, 2026	29.47	29.52	28.70	28.94	28.94	-1.33%	87,559
Jul 23, 2026	30.02	30.48	28.92	29.33	29.33	-9.05%	162,276
Jul 22, 2026	32.95	32.95	31.61	32.25	32.25	-2.20%	85,108
Jul 21, 2026	33.32	33.33	32.73	32.97	32.97	-1.94%	91,753
Jul 20, 2026	33.12	34.38	33.12	33.63	33.63	2.39%	98,225
Jul 17, 2026	32.25	33.68	31.95	32.84	32.84	-2.38%	257,217
Jul 16, 2026	35.10	35.82	33.18	33.64	33.64	-3.97%	195,378
Jul 15, 2026	33.77	35.41	33.77	35.03	35.03	5.80%	161,787
Jul 14, 2026	32.58	33.29	32.18	33.11	33.11	0.36%	106,900
Jul 13, 2026	32.40	33.60	32.38	32.99	32.99	1.51%	81,996
Jul 10, 2026	33.75	33.99	32.28	32.50	32.50	-1.37%	92,790
Jul 9, 2026	31.05	33.00	30.80	32.95	32.95	2.53%	127,077
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