GraniteShares YieldBoost AMZN ETF (AZYY)
NASDAQ: AZYY · Real-Time Price · USD
21.60
-0.91 (-4.05%)
At close: Nov 18, 2025, 4:00 PM EST
21.62
+0.02 (0.08%)
After-hours: Nov 18, 2025, 5:12 PM EST
AZYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 22.13 | 22.21 | 21.60 | 21.60 | 21.60 | -4.05% | 5,401 |
| Nov 17, 2025 | 22.48 | 22.54 | 22.22 | 22.52 | 22.52 | -0.60% | 5,771 |
| Nov 14, 2025 | 22.87 | 23.24 | 22.65 | 22.65 | 22.65 | -3.70% | 3,077 |
| Nov 13, 2025 | 24.37 | 24.37 | 23.48 | 23.52 | 23.28 | -3.44% | 4,603 |
| Nov 12, 2025 | 24.67 | 24.67 | 24.01 | 24.36 | 24.11 | -1.12% | 3,606 |
| Nov 11, 2025 | 24.57 | 24.67 | 24.52 | 24.64 | 24.39 | 0.43% | 3,670 |
| Nov 10, 2025 | 24.19 | 24.56 | 24.19 | 24.53 | 24.28 | 1.30% | 2,069 |
| Nov 7, 2025 | 23.43 | 24.22 | 23.14 | 24.22 | 23.97 | 0.69% | 3,003 |
| Nov 6, 2025 | 24.55 | 24.55 | 23.99 | 24.05 | 23.58 | -1.91% | 3,662 |
| Nov 5, 2025 | 24.33 | 24.55 | 24.33 | 24.52 | 24.04 | 0.43% | 4,209 |
| Nov 4, 2025 | 24.50 | 24.56 | 24.41 | 24.42 | 23.94 | -0.45% | 6,638 |
| Nov 3, 2025 | 24.49 | 24.57 | 24.49 | 24.53 | 24.04 | 2.04% | 7,363 |
| Oct 31, 2025 | 24.00 | 24.06 | 23.96 | 24.04 | 23.56 | 1.66% | 7,059 |
| Oct 30, 2025 | 23.82 | 23.97 | 23.63 | 23.64 | 22.96 | -1.47% | 7,402 |
| Oct 29, 2025 | 23.93 | 24.05 | 23.90 | 24.00 | 23.30 | 0.55% | 4,100 |
| Oct 28, 2025 | 23.72 | 23.97 | 23.72 | 23.86 | 23.17 | 0.60% | 6,219 |
| Oct 27, 2025 | 23.72 | 23.77 | 23.65 | 23.72 | 23.04 | 1.70% | 4,133 |
| Oct 24, 2025 | 23.26 | 23.36 | 23.26 | 23.33 | 22.65 | -0.60% | 9,573 |
| Oct 23, 2025 | 23.42 | 23.50 | 23.32 | 23.47 | 22.57 | 1.08% | 6,130 |
| Oct 22, 2025 | 23.20 | 23.30 | 23.19 | 23.22 | 22.33 | -0.56% | 8,301 |
| Oct 21, 2025 | 23.20 | 23.36 | 23.20 | 23.35 | 22.45 | 1.30% | 7,105 |
| Oct 20, 2025 | 23.00 | 23.05 | 22.81 | 23.05 | 22.17 | 0.38% | 11,288 |
| Oct 17, 2025 | 23.24 | 23.24 | 22.53 | 22.96 | 22.08 | -1.24% | 42,168 |
| Oct 16, 2025 | 23.54 | 23.61 | 23.06 | 23.25 | 22.14 | -0.08% | 25,814 |
| Oct 15, 2025 | 23.39 | 23.42 | 23.19 | 23.26 | 22.16 | -0.08% | 1,790 |
| Oct 14, 2025 | 23.36 | 23.51 | 23.23 | 23.28 | 22.18 | -1.03% | 1,712 |
| Oct 13, 2025 | 23.21 | 23.53 | 23.21 | 23.53 | 22.41 | 2.83% | 887 |
| Oct 10, 2025 | 23.79 | 23.79 | 22.88 | 22.88 | 21.79 | -4.20% | 4,514 |
| Oct 9, 2025 | 23.75 | 23.91 | 23.67 | 23.88 | 22.53 | 0.48% | 6,476 |
| Oct 8, 2025 | 23.64 | 23.77 | 23.64 | 23.77 | 22.42 | 1.15% | 1,170 |
| Oct 7, 2025 | 23.51 | 23.51 | 23.47 | 23.50 | 22.16 | 0.45% | 2,404 |
| Oct 6, 2025 | 23.29 | 23.42 | 23.29 | 23.39 | 22.06 | 0.50% | 2,845 |
| Oct 3, 2025 | 23.39 | 23.39 | 23.25 | 23.27 | 21.95 | -0.90% | 2,497 |
| Oct 2, 2025 | 23.25 | 23.49 | 23.14 | 23.49 | 21.94 | 0.97% | 4,858 |
| Oct 1, 2025 | 22.95 | 23.31 | 22.95 | 23.26 | 21.73 | 0.65% | 3,199 |
| Sep 30, 2025 | 23.05 | 23.11 | 22.99 | 23.11 | 21.59 | -0.45% | 2,698 |
| Sep 29, 2025 | 23.00 | 23.22 | 23.00 | 23.22 | 21.69 | 0.72% | 2,536 |
| Sep 26, 2025 | 23.16 | 23.16 | 23.05 | 23.05 | 21.54 | -1.60% | 2,771 |
| Sep 25, 2025 | 23.55 | 23.71 | 23.36 | 23.43 | 21.67 | -1.37% | 9,013 |
| Sep 24, 2025 | 24.21 | 24.26 | 23.75 | 23.75 | 21.97 | -0.62% | 5,118 |
| Sep 23, 2025 | 24.67 | 24.67 | 23.90 | 23.90 | 22.11 | -3.43% | 9,386 |
| Sep 22, 2025 | 25.03 | 25.03 | 24.72 | 24.75 | 22.90 | -1.79% | 5,779 |
| Sep 19, 2025 | 25.01 | 25.24 | 25.01 | 25.20 | 23.32 | 0.57% | 8,226 |
| Sep 18, 2025 | 25.00 | 25.32 | 24.85 | 25.06 | 22.96 | 0.14% | 11,784 |
| Sep 17, 2025 | 25.21 | 25.21 | 24.86 | 25.02 | 22.93 | -0.63% | 10,756 |