GraniteShares YieldBoost AMZN ETF (AZYY)
NASDAQ: AZYY · Real-Time Price · USD
20.71
+0.13 (0.61%)
At close: Dec 30, 2025, 4:00 PM EST
20.71
0.00 (0.02%)
Pre-market: Dec 31, 2025, 4:02 AM EST
AZYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 20.58 | 20.71 | 20.58 | 20.71 | 20.71 | 0.63% | 1,737 |
| Dec 29, 2025 | 20.58 | 20.58 | 20.45 | 20.58 | 20.58 | -0.51% | 3,307 |
| Dec 26, 2025 | 20.66 | 20.71 | 20.66 | 20.68 | 20.68 | -0.79% | 655 |
| Dec 24, 2025 | 20.83 | 20.85 | 20.83 | 20.85 | 20.64 | 0.15% | 8,482 |
| Dec 23, 2025 | 20.61 | 20.83 | 20.61 | 20.81 | 20.61 | 1.13% | 4,904 |
| Dec 22, 2025 | 20.45 | 20.58 | 20.39 | 20.58 | 20.38 | 0.54% | 4,223 |
| Dec 19, 2025 | 20.34 | 20.53 | 20.34 | 20.47 | 20.27 | 0.16% | 6,134 |
| Dec 18, 2025 | 20.29 | 20.46 | 20.29 | 20.44 | 20.05 | 2.95% | 1,383 |
| Dec 17, 2025 | 20.23 | 20.23 | 19.85 | 19.85 | 19.47 | -0.83% | 5,401 |
| Dec 16, 2025 | 19.91 | 20.02 | 19.91 | 20.02 | 19.64 | 0.40% | 1,468 |
| Dec 15, 2025 | 20.25 | 20.25 | 19.88 | 19.94 | 19.56 | -2.14% | 10,050 |
| Dec 12, 2025 | 20.69 | 20.69 | 20.28 | 20.38 | 19.99 | -2.75% | 2,156 |
| Dec 11, 2025 | 21.00 | 21.00 | 20.83 | 20.95 | 20.35 | -0.18% | 3,036 |
| Dec 10, 2025 | 20.95 | 21.05 | 20.90 | 20.99 | 20.39 | 1.52% | 2,723 |
| Dec 9, 2025 | 20.52 | 20.73 | 20.41 | 20.68 | 20.08 | 1.02% | 3,253 |
| Dec 8, 2025 | 20.67 | 20.67 | 20.47 | 20.47 | 19.88 | -1.37% | 3,012 |
| Dec 5, 2025 | 20.86 | 20.94 | 20.70 | 20.75 | 20.16 | -0.36% | 5,325 |
| Dec 4, 2025 | 20.95 | 21.43 | 20.61 | 20.83 | 20.03 | -1.73% | 5,223 |
| Dec 3, 2025 | 21.25 | 21.25 | 20.96 | 21.19 | 20.39 | -0.48% | 8,571 |
| Dec 2, 2025 | 21.36 | 21.40 | 21.30 | 21.30 | 20.49 | 0.59% | 3,344 |
| Dec 1, 2025 | 21.07 | 21.27 | 21.07 | 21.17 | 20.37 | 0.15% | 5,850 |
| Nov 28, 2025 | 21.13 | 21.18 | 21.05 | 21.14 | 20.33 | -0.68% | 4,610 |
| Nov 26, 2025 | 21.24 | 21.33 | 21.24 | 21.29 | 20.28 | - | 2,143 |
| Nov 25, 2025 | 21.08 | 21.29 | 21.08 | 21.29 | 20.28 | 0.74% | 2,680 |
| Nov 24, 2025 | 20.89 | 21.13 | 20.89 | 21.13 | 20.13 | 1.43% | 2,721 |
| Nov 21, 2025 | 20.83 | 20.92 | 20.77 | 20.83 | 19.85 | -1.18% | 4,352 |
| Nov 20, 2025 | 21.92 | 21.92 | 21.06 | 21.08 | 19.89 | -1.95% | 6,621 |
| Nov 19, 2025 | 21.37 | 21.51 | 21.29 | 21.50 | 20.29 | -0.48% | 6,842 |
| Nov 18, 2025 | 22.13 | 22.21 | 21.60 | 21.60 | 20.39 | -4.05% | 5,401 |
| Nov 17, 2025 | 22.48 | 22.54 | 22.22 | 22.52 | 21.25 | -0.60% | 5,771 |
| Nov 14, 2025 | 22.87 | 23.24 | 22.65 | 22.65 | 21.38 | -3.70% | 3,077 |
| Nov 13, 2025 | 24.37 | 24.37 | 23.48 | 23.52 | 21.97 | -3.44% | 4,603 |
| Nov 12, 2025 | 24.67 | 24.67 | 24.01 | 24.36 | 22.76 | -1.12% | 3,606 |
| Nov 11, 2025 | 24.57 | 24.67 | 24.52 | 24.64 | 23.01 | 0.43% | 3,670 |
| Nov 10, 2025 | 24.19 | 24.56 | 24.19 | 24.53 | 22.91 | 1.30% | 2,069 |
| Nov 7, 2025 | 23.43 | 24.22 | 23.14 | 24.22 | 22.62 | 0.69% | 3,003 |
| Nov 6, 2025 | 24.55 | 24.55 | 23.99 | 24.05 | 22.25 | -1.91% | 3,662 |
| Nov 5, 2025 | 24.33 | 24.55 | 24.33 | 24.52 | 22.69 | 0.43% | 4,209 |
| Nov 4, 2025 | 24.50 | 24.56 | 24.41 | 24.42 | 22.59 | -0.45% | 6,638 |
| Nov 3, 2025 | 24.49 | 24.57 | 24.49 | 24.53 | 22.69 | 2.04% | 7,363 |
| Oct 31, 2025 | 24.00 | 24.06 | 23.96 | 24.04 | 22.24 | 1.66% | 7,059 |
| Oct 30, 2025 | 23.82 | 23.97 | 23.63 | 23.64 | 21.66 | -1.47% | 7,402 |
| Oct 29, 2025 | 23.93 | 24.05 | 23.90 | 24.00 | 21.99 | 0.55% | 4,100 |
| Oct 28, 2025 | 23.72 | 23.97 | 23.72 | 23.86 | 21.87 | 0.60% | 6,219 |
| Oct 27, 2025 | 23.72 | 23.77 | 23.65 | 23.72 | 21.74 | 1.70% | 4,133 |
| Oct 24, 2025 | 23.26 | 23.36 | 23.26 | 23.33 | 21.37 | -0.60% | 9,573 |
| Oct 23, 2025 | 23.42 | 23.50 | 23.32 | 23.47 | 21.30 | 1.08% | 6,130 |
| Oct 22, 2025 | 23.20 | 23.30 | 23.19 | 23.22 | 21.07 | -0.56% | 8,301 |
| Oct 21, 2025 | 23.20 | 23.36 | 23.20 | 23.35 | 21.19 | 1.30% | 7,105 |
| Oct 20, 2025 | 23.00 | 23.05 | 22.81 | 23.05 | 20.92 | 0.38% | 11,288 |