Leverage Shares Incomeshares Amazon (Amzn) Options ETP (LON:AMZI)
London · Delayed Price · Currency is GBP · Price in USD 9.65
+0.21 (2.28%)
At close: May 6, 2026
LON:AMZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 9.53 | 9.53 | 9.44 | 9.44 | 9.44 | -3.11% | 18,340 |
| May 1, 2026 | 9.60 | 9.76 | 9.57 | 9.74 | 9.74 | 3.65% | 6,906 |
| Apr 30, 2026 | 9.41 | 9.41 | 9.40 | 9.40 | 9.40 | 0.76% | 9,406 |
| Apr 29, 2026 | 9.25 | 9.26 | 9.22 | 9.32 | 9.32 | 0.79% | 1,280 |
| Apr 28, 2026 | 9.25 | 9.28 | 9.25 | 9.25 | 9.25 | -0.02% | 10 |
| Apr 27, 2026 | 9.37 | 9.37 | 9.25 | 9.25 | 9.25 | 0.09% | 645 |
| Apr 24, 2026 | 9.22 | 9.25 | 9.22 | 9.25 | 9.25 | 1.20% | 2,027 |
| Apr 23, 2026 | 9.00 | 9.14 | 9.00 | 9.14 | 9.14 | 1.17% | 499 |
| Apr 22, 2026 | 9.00 | 9.00 | 8.98 | 9.03 | 9.03 | 0.68% | 15 |
| Apr 21, 2026 | 9.06 | 9.06 | 8.98 | 8.97 | 8.97 | 1.05% | 3,130 |
| Apr 20, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.42% | 12,650 |
| Apr 17, 2026 | 8.69 | 9.00 | 8.69 | 9.00 | 9.00 | 2.26% | 2,465 |
| Apr 16, 2026 | 8.82 | 8.82 | 8.71 | 8.80 | 8.80 | 0.11% | 624 |
| Apr 15, 2026 | 8.83 | 8.83 | 8.79 | 8.79 | 8.79 | -0.41% | 519 |
| Apr 14, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 3.34% | - |
| Apr 13, 2026 | 8.48 | 8.48 | 8.48 | 8.55 | 8.55 | -0.21% | 9 |
| Apr 10, 2026 | 8.48 | 8.56 | 8.48 | 8.56 | 8.56 | 2.07% | 17,275 |
| Apr 9, 2026 | 8.10 | 8.26 | 8.10 | 8.39 | 8.39 | 2.45% | 412 |
| Apr 8, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 4.07% | - |
| Apr 7, 2026 | 7.90 | 8.02 | 7.90 | 7.87 | 7.87 | 0.11% | 672 |
| Apr 2, 2026 | 7.72 | 7.72 | 7.72 | 7.86 | 7.86 | -0.28% | 48 |
| Apr 1, 2026 | 7.83 | 7.90 | 7.78 | 7.88 | 7.88 | 0.32% | 3,406 |
| Mar 31, 2026 | 7.85 | 7.85 | 7.85 | 7.86 | 7.86 | 1.20% | 8,276 |
| Mar 30, 2026 | 7.62 | 7.76 | 7.62 | 7.76 | 7.76 | 1.56% | 6,340 |
| Mar 27, 2026 | 7.88 | 7.88 | 7.87 | 7.64 | 7.64 | -4.32% | 33 |
| Mar 26, 2026 | 8.06 | 8.06 | 7.94 | 7.99 | 7.99 | -0.40% | 55 |
| Mar 25, 2026 | 7.95 | 8.03 | 7.95 | 8.02 | 8.02 | 1.39% | 88 |
| Mar 24, 2026 | 7.90 | 7.94 | 7.89 | 7.91 | 7.91 | -0.24% | 7,805 |
| Mar 23, 2026 | 7.66 | 8.02 | 7.64 | 7.93 | 7.93 | 1.24% | 12,517 |
| Mar 20, 2026 | 7.87 | 7.87 | 7.83 | 7.83 | 7.83 | 0.26% | 65 |
| Mar 19, 2026 | 7.86 | 7.91 | 7.81 | 7.81 | 7.81 | -1.79% | 5,686 |
| Mar 18, 2026 | 8.26 | 8.26 | 7.96 | 7.96 | 7.96 | -1.07% | 2,775 |
| Mar 17, 2026 | 7.96 | 8.03 | 8.03 | 8.04 | 8.04 | 1.97% | 22 |
| Mar 16, 2026 | 7.89 | 7.92 | 7.87 | 7.89 | 7.89 | 0.86% | 10,499 |
| Mar 13, 2026 | 7.86 | 7.90 | 7.83 | 7.82 | 7.82 | -0.72% | 101 |
| Mar 12, 2026 | 7.99 | 7.98 | 7.89 | 7.88 | 7.88 | -1.46% | 187 |
| Mar 11, 2026 | 8.04 | 8.07 | 7.98 | 7.99 | 7.99 | -1.20% | 1,962 |
| Mar 10, 2026 | 8.07 | 8.09 | 8.04 | 8.09 | 8.09 | 2.53% | 5,027 |
| Mar 9, 2026 | 7.89 | 7.89 | 7.77 | 7.89 | 7.89 | -2.15% | 651 |
| Mar 6, 2026 | 8.11 | 8.12 | 8.08 | 8.06 | 8.06 | -0.93% | 120 |
| Mar 5, 2026 | 8.12 | 8.22 | 8.10 | 8.14 | 8.14 | 0.31% | 548 |
| Mar 4, 2026 | 7.89 | 7.89 | 7.89 | 8.11 | 8.11 | 3.92% | 115 |
| Mar 3, 2026 | 7.75 | 7.81 | 7.69 | 7.81 | 7.81 | -0.14% | 15,257 |
| Mar 2, 2026 | 7.85 | 7.85 | 7.75 | 7.82 | 7.82 | -5.21% | 131 |
| Feb 27, 2026 | 8.23 | 8.26 | 8.19 | 8.25 | 8.25 | 0.07% | 1,696 |
| Feb 26, 2026 | 8.33 | 8.33 | 8.31 | 8.24 | 8.24 | -0.54% | 290 |
| Feb 25, 2026 | 8.24 | 8.32 | 8.24 | 8.29 | 8.29 | 0.47% | 279 |
| Feb 24, 2026 | 8.23 | 8.23 | 8.16 | 8.25 | 8.25 | 1.80% | 108 |
| Feb 23, 2026 | 8.23 | 8.23 | 8.23 | 8.10 | 8.10 | -1.12% | 79 |
| Feb 20, 2026 | 8.14 | 8.20 | 8.11 | 8.20 | 8.20 | 1.04% | 240 |