GraniteShares 2x Long AMZN Daily ETF (AMZZ)
NASDAQ: AMZZ · Real-Time Price · USD
32.38
+0.78 (2.47%)
At close: Oct 2, 2026, 4:00 PM EDT
32.37
-0.01 (-0.03%)
After-hours: Oct 2, 2026, 7:47 PM EDT
AMZZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 32.47 | 32.90 | 32.04 | 32.38 | 32.38 | 2.48% | 64,884 |
| Oct 1, 2026 | 32.48 | 32.48 | 31.06 | 31.60 | 31.60 | -1.15% | 60,535 |
| Sep 30, 2026 | 31.32 | 32.67 | 31.15 | 31.97 | 31.97 | 2.34% | 299,394 |
| Sep 29, 2026 | 31.17 | 31.74 | 30.92 | 31.24 | 31.23 | 0.33% | 32,661 |
| Sep 28, 2026 | 31.22 | 31.51 | 30.83 | 31.13 | 31.13 | -2.80% | 240,665 |
| Sep 25, 2026 | 31.74 | 32.31 | 31.40 | 32.03 | 32.03 | 0.03% | 169,248 |
| Sep 24, 2026 | 31.20 | 32.19 | 31.05 | 32.02 | 32.02 | 0.24% | 138,851 |
| Sep 23, 2026 | 33.00 | 33.14 | 31.57 | 31.94 | 31.94 | -4.75% | 177,713 |
| Sep 22, 2026 | 33.53 | 34.52 | 33.15 | 33.53 | 33.53 | -2.60% | 222,173 |
| Sep 21, 2026 | 33.93 | 34.63 | 33.15 | 34.43 | 34.43 | 3.85% | 138,433 |
| Sep 18, 2026 | 32.91 | 33.56 | 32.70 | 33.15 | 33.15 | 1.76% | 91,944 |
| Sep 17, 2026 | 32.54 | 32.88 | 32.08 | 32.58 | 32.58 | 4.42% | 136,150 |
| Sep 16, 2026 | 31.99 | 31.99 | 30.80 | 31.20 | 31.20 | -1.79% | 190,282 |
| Sep 15, 2026 | 32.92 | 33.01 | 31.56 | 31.77 | 31.77 | -4.38% | 41,566 |
| Sep 14, 2026 | 33.27 | 33.81 | 32.50 | 33.22 | 33.22 | -2.66% | 56,209 |
| Sep 11, 2026 | 33.32 | 34.23 | 33.21 | 34.13 | 34.13 | 4.26% | 57,447 |
| Sep 10, 2026 | 32.43 | 33.10 | 32.30 | 32.74 | 32.74 | -0.58% | 28,633 |
| Sep 9, 2026 | 33.13 | 33.50 | 32.48 | 32.93 | 32.93 | -3.46% | 72,760 |
| Sep 8, 2026 | 33.99 | 34.36 | 33.57 | 34.11 | 34.11 | -1.24% | 52,518 |
| Sep 4, 2026 | 34.85 | 35.18 | 33.76 | 34.54 | 34.54 | -0.23% | 32,977 |
| Sep 3, 2026 | 34.07 | 34.78 | 34.00 | 34.62 | 34.62 | 3.13% | 43,580 |
| Sep 2, 2026 | 33.52 | 33.97 | 33.34 | 33.57 | 33.57 | -0.03% | 64,732 |
| Sep 1, 2026 | 33.69 | 33.80 | 32.88 | 33.58 | 33.58 | -4.24% | 77,888 |
| Aug 31, 2026 | 36.04 | 36.07 | 34.30 | 35.07 | 35.07 | -4.80% | 190,085 |
| Aug 28, 2026 | 34.62 | 37.09 | 34.62 | 36.83 | 36.83 | 7.84% | 276,762 |
| Aug 27, 2026 | 34.96 | 34.96 | 33.85 | 34.16 | 34.16 | -3.07% | 62,804 |
| Aug 26, 2026 | 35.64 | 35.64 | 34.73 | 35.24 | 35.24 | -0.61% | 60,945 |
| Aug 25, 2026 | 35.84 | 36.16 | 35.13 | 35.46 | 35.46 | -0.91% | 38,888 |
| Aug 24, 2026 | 35.00 | 36.06 | 35.00 | 35.78 | 35.78 | 3.05% | 92,761 |
| Aug 21, 2026 | 35.28 | 35.42 | 34.40 | 34.72 | 34.72 | -1.67% | 48,806 |
| Aug 20, 2026 | 35.81 | 36.21 | 35.14 | 35.31 | 35.31 | -4.33% | 116,964 |
| Aug 19, 2026 | 35.87 | 36.91 | 34.91 | 36.91 | 36.91 | 5.28% | 87,252 |
| Aug 18, 2026 | 35.32 | 35.82 | 34.69 | 35.06 | 35.06 | -1.43% | 61,564 |
| Aug 17, 2026 | 36.83 | 36.83 | 34.81 | 35.57 | 35.57 | -1.28% | 104,237 |
| Aug 14, 2026 | 36.48 | 36.65 | 35.94 | 36.03 | 36.03 | -1.59% | 52,865 |
| 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 |