Leverage Shares Incomeshares Amazon (Amzn) Options ETP (LON:AMZI)
London · Delayed Price · Currency is GBP · Price in USD 7.61
+0.06 (0.81%)
Last updated: Sep 21, 2026, 11:35 AM GMT
LON:AMZI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.07% | - |
| Sep 21, 2026 | 7.65 | 7.65 | 7.58 | 7.61 | 7.61 | 0.74% | 26 |
| Sep 18, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.45% | 6 |
| Sep 17, 2026 | 7.46 | 7.46 | 7.46 | 7.52 | 7.52 | 1.88% | 17 |
| Sep 16, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.47% | - |
| Sep 15, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -1.51% | - |
| Sep 14, 2026 | 7.50 | 7.50 | 7.50 | 7.53 | 7.53 | -0.84% | 8 |
| Sep 11, 2026 | 7.54 | 7.60 | 7.54 | 7.59 | 7.59 | 1.20% | 12,088 |
| Sep 10, 2026 | 7.51 | 7.51 | 7.51 | 7.50 | 7.50 | 0.81% | 20 |
| Sep 9, 2026 | 7.63 | 7.63 | 7.44 | 7.44 | 7.44 | -2.68% | 567 |
| Sep 8, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.30% | 7,058 |
| Sep 7, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.33% | - |
| Sep 4, 2026 | 7.71 | 7.71 | 7.60 | 7.60 | 7.60 | -0.85% | 2,813 |
| Sep 3, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 1.25% | - |
| Sep 2, 2026 | 7.55 | 7.55 | 7.52 | 7.57 | 7.57 | -0.02% | 398 |
| Sep 1, 2026 | 7.70 | 7.70 | 7.55 | 7.57 | 7.57 | -5.14% | 9,809 |
| Aug 28, 2026 | 7.80 | 7.82 | 7.79 | 7.98 | 7.98 | 2.62% | 266 |
| Aug 27, 2026 | 7.91 | 7.93 | 7.91 | 7.78 | 7.78 | -1.49% | 52 |
| Aug 26, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.09% | - |
| Aug 25, 2026 | 7.99 | 7.99 | 7.99 | 7.90 | 7.90 | -0.52% | 19 |
| Aug 24, 2026 | 7.82 | 7.87 | 7.78 | 7.94 | 7.94 | 1.39% | 319 |
| Aug 21, 2026 | 7.93 | 7.94 | 7.82 | 7.84 | 7.84 | -0.70% | 3,383 |
| Aug 20, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -1.07% | - |
| Aug 19, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 1.66% | 1 |
| Aug 18, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.87% | 3 |
| Aug 17, 2026 | 7.97 | 7.97 | 7.97 | 7.91 | 7.91 | -0.89% | 125 |
| Aug 14, 2026 | 8.03 | 8.04 | 8.00 | 7.99 | 7.99 | -0.92% | 1,458 |
| Aug 13, 2026 | 8.11 | 8.13 | 8.10 | 8.06 | 8.06 | -0.63% | 1,193 |
| Aug 12, 2026 | 8.16 | 8.17 | 8.11 | 8.11 | 8.11 | -1.82% | 46 |
| Aug 11, 2026 | 8.38 | 8.39 | 8.28 | 8.26 | 8.26 | -1.81% | 113 |
| Aug 10, 2026 | 8.30 | 8.30 | 8.29 | 8.41 | 8.41 | 0.66% | 173 |
| Aug 7, 2026 | 8.22 | 8.22 | 8.17 | 8.36 | 8.36 | 1.17% | 66 |
| Aug 6, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.30% | - |
| Aug 5, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.88% | - |
| Aug 4, 2026 | 8.45 | 8.45 | 8.36 | 8.36 | 8.36 | 1.18% | 1,017 |
| Aug 3, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -4.06% | 1,947 |
| Jul 31, 2026 | 8.45 | 8.45 | 8.35 | 8.61 | 8.61 | 8.86% | 673 |
| Jul 30, 2026 | 7.84 | 7.84 | 7.84 | 7.91 | 7.91 | 3.18% | 3 |
| Jul 29, 2026 | 7.81 | 7.81 | 7.67 | 7.67 | 7.67 | -1.08% | 271 |
| Jul 28, 2026 | 7.82 | 7.82 | 7.79 | 7.75 | 7.75 | -1.08% | 113 |
| Jul 27, 2026 | 7.89 | 7.90 | 7.89 | 7.84 | 7.84 | -0.03% | 377 |
| Jul 24, 2026 | 7.86 | 7.87 | 7.86 | 7.84 | 7.84 | 0.90% | 63 |
| Jul 23, 2026 | 7.85 | 7.85 | 7.76 | 7.77 | 7.77 | -5.19% | 6,500 |
| Jul 22, 2026 | 8.34 | 8.34 | 8.22 | 8.19 | 8.19 | -1.81% | 21 |
| Jul 21, 2026 | 8.38 | 8.38 | 8.38 | 8.35 | 8.35 | -1.21% | 15 |
| Jul 20, 2026 | 8.35 | 8.35 | 8.35 | 8.45 | 8.45 | 1.41% | 12 |
| Jul 17, 2026 | 8.34 | 8.34 | 8.33 | 8.33 | 8.33 | -2.01% | 1,958 |
| Jul 16, 2026 | 8.52 | 8.52 | 8.52 | 8.50 | 8.50 | 0.18% | 6 |
| Jul 15, 2026 | 8.30 | 8.37 | 8.27 | 8.49 | 8.49 | 3.18% | 138 |
| Jul 14, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.92% | - |