GraniteShares 2x Long AMZN Daily ETF (AMZZ)

NASDAQ: AMZZ · Real-Time Price · USD

32.74

-0.19 (-0.58%)

At close: Sep 10, 2026, 4:00 PM EDT

32.59

-0.15 (-0.46%)

After-hours: Sep 10, 2026, 7:14 PM EDT

AMZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	32.43	33.10	32.30	32.74	32.74	-0.58%	28,089
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
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