GraniteShares 3X Long Amazon Daily ETP (LON:3LZN)
London · Delayed Price · Currency is GBP · Price in USD 53.60
+0.10 (0.19%)
Sep 23, 2026, 10:48 AM GMT
LON:3LZN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 56.00 | 56.00 | 53.40 | 53.50 | 53.50 | -0.19% | 1,005 |
| Sep 21, 2026 | 53.80 | 53.80 | 52.40 | 53.60 | 53.60 | 3.08% | 1,508 |
| Sep 18, 2026 | 51.60 | 51.80 | 50.60 | 52.00 | 52.00 | 2.36% | 609 |
| Sep 17, 2026 | 49.50 | 51.00 | 49.30 | 50.80 | 50.80 | 4.63% | 1,648 |
| Sep 16, 2026 | 49.40 | 49.40 | 48.30 | 48.55 | 48.55 | -1.42% | 87 |
| Sep 15, 2026 | 52.00 | 52.20 | 50.00 | 49.25 | 49.25 | -4.92% | 1,052 |
| Sep 14, 2026 | 52.40 | 52.40 | 52.40 | 51.80 | 51.80 | -4.07% | 95 |
| Sep 11, 2026 | 51.60 | 54.00 | 51.60 | 54.00 | 54.00 | 3.85% | 19 |
| Sep 10, 2026 | 52.20 | 52.20 | 50.20 | 52.00 | 52.00 | 2.36% | 977 |
| Sep 9, 2026 | 53.20 | 53.20 | 51.00 | 50.80 | 50.80 | -7.47% | 1,364 |
| Sep 8, 2026 | 54.20 | 54.80 | 54.20 | 54.90 | 54.90 | -0.36% | 75 |
| Sep 7, 2026 | 55.80 | 55.80 | 55.80 | 55.10 | 55.10 | 2.04% | 658 |
| Sep 4, 2026 | 56.80 | 57.00 | 55.20 | 54.00 | 54.00 | -3.40% | 884 |
| Sep 3, 2026 | 55.60 | 55.60 | 55.00 | 55.90 | 55.90 | 4.10% | 13 |
| Sep 2, 2026 | 53.00 | 53.00 | 52.20 | 53.70 | 53.70 | 0.37% | 77 |
| Sep 1, 2026 | 56.60 | 56.60 | 52.60 | 53.50 | 53.50 | -12.58% | 332 |
| Aug 28, 2026 | 55.00 | 61.20 | 54.60 | 61.20 | 61.20 | 11.07% | 1,413 |
| Aug 27, 2026 | 57.40 | 57.40 | 55.00 | 55.10 | 55.10 | -4.01% | 196 |
| Aug 26, 2026 | 57.40 | 57.80 | 57.20 | 57.40 | 57.40 | -0.35% | 29 |
| Aug 25, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -2.70% | 122 |
| Aug 24, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 4.23% | - |
| Aug 21, 2026 | 59.00 | 59.00 | 57.20 | 56.80 | 56.80 | -2.24% | 401 |
| Aug 20, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -3.65% | - |
| Aug 19, 2026 | 58.00 | 60.40 | 58.00 | 60.30 | 60.30 | 3.97% | 134 |
| Aug 18, 2026 | 58.40 | 58.40 | 57.00 | 58.00 | 58.00 | -1.36% | 6 |
| Aug 17, 2026 | 61.60 | 61.60 | 58.80 | 58.80 | 58.80 | -1.67% | 13 |
| Aug 14, 2026 | 61.20 | 61.40 | 59.80 | 59.80 | 59.80 | -3.55% | 156 |
| Aug 13, 2026 | 62.60 | 62.60 | 62.00 | 62.00 | 62.00 | -3.13% | 27 |
| Aug 12, 2026 | 67.80 | 67.80 | 67.80 | 64.00 | 64.00 | -4.90% | 50 |
| Aug 11, 2026 | 71.60 | 71.60 | 68.60 | 67.30 | 67.30 | -6.66% | 275 |
| Aug 10, 2026 | 70.20 | 70.20 | 70.20 | 72.10 | 72.10 | 1.55% | 411 |
| Aug 7, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 4.26% | - |
| Aug 6, 2026 | 67.20 | 68.80 | 67.20 | 68.10 | 68.10 | -1.59% | 248 |
| Aug 5, 2026 | 70.20 | 71.80 | 70.20 | 69.20 | 69.20 | -2.67% | 190 |
| Aug 4, 2026 | 71.00 | 71.22 | 71.00 | 71.10 | 71.10 | -7.66% | 69 |
| Aug 3, 2026 | 69.80 | 78.00 | 68.80 | 77.00 | 77.00 | 22.22% | 1,437 |
| Jul 31, 2026 | 59.40 | 66.60 | 59.40 | 63.00 | 63.00 | 35.05% | 2,313 |
| Jul 30, 2026 | 43.40 | 46.70 | 43.40 | 46.65 | 46.65 | 8.49% | 1,195 |
| Jul 29, 2026 | 44.30 | 44.30 | 41.60 | 43.00 | 43.00 | -1.49% | 219 |
| Jul 28, 2026 | 45.10 | 45.30 | 43.70 | 43.65 | 43.65 | -3.54% | 116 |
| Jul 27, 2026 | 46.10 | 46.10 | 45.00 | 45.25 | 45.25 | -0.66% | 24 |
| Jul 24, 2026 | 45.40 | 45.40 | 44.60 | 45.55 | 45.55 | 2.13% | 725 |
| Jul 23, 2026 | 50.80 | 50.80 | 44.40 | 44.60 | 44.60 | -13.90% | 722 |
| Jul 22, 2026 | 53.00 | 53.60 | 52.60 | 51.80 | 51.80 | -5.13% | 242 |
| Jul 21, 2026 | 55.80 | 55.80 | 54.40 | 54.60 | 54.60 | -3.53% | 13 |
| Jul 20, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 2.72% | 30 |
| Jul 17, 2026 | 53.00 | 55.00 | 52.20 | 55.10 | 55.10 | -7.86% | 641 |
| Jul 16, 2026 | 60.40 | 61.20 | 59.80 | 59.80 | 59.80 | -0.33% | 337 |
| Jul 15, 2026 | 58.00 | 60.00 | 57.40 | 60.00 | 60.00 | 12.36% | 194 |
| Jul 14, 2026 | 54.60 | 54.60 | 54.60 | 53.40 | 53.40 | -3.78% | 457 |