GraniteShares 2x Long AMZN Daily ETF (AMZZ)

NASDAQ: AMZZ · Real-Time Price · USD

38.80

+8.92 (29.85%)

At close: Jul 31, 2026, 4:00 PM EDT

38.25

-0.55 (-1.42%)

After-hours: Jul 31, 2026, 7:59 PM EDT

AMZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	36.87	39.15	36.41	38.80	38.80	29.85%	791,769
Jul 30, 2026	29.23	30.68	28.68	29.88	29.88	8.89%	433,315
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
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