GraniteShares 2x Long AMZN Daily ETF (AMZZ)
NASDAQ: AMZZ · Real-Time Price · USD
31.27
+0.11 (0.35%)
At close: Dec 5, 2025, 4:00 PM EST
31.30
+0.03 (0.10%)
After-hours: Dec 5, 2025, 7:54 PM EST
AMZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.48 | 31.76 | 31.04 | 31.27 | 31.27 | 0.36% | 177,970 |
| Dec 4, 2025 | 32.19 | 32.19 | 30.60 | 31.16 | 31.16 | -2.96% | 382,571 |
| Dec 3, 2025 | 32.43 | 32.43 | 31.66 | 32.11 | 32.11 | -1.80% | 210,518 |
| Dec 2, 2025 | 32.85 | 33.95 | 32.49 | 32.70 | 32.70 | 0.72% | 400,369 |
| Dec 1, 2025 | 32.33 | 33.06 | 32.17 | 32.47 | 32.47 | 0.27% | 318,887 |
| Nov 28, 2025 | 31.86 | 32.38 | 31.57 | 32.38 | 32.38 | 3.41% | 182,289 |
| Nov 26, 2025 | 31.75 | 31.98 | 31.25 | 31.31 | 31.31 | -0.44% | 209,668 |
| Nov 25, 2025 | 30.50 | 31.65 | 29.85 | 31.45 | 31.45 | 3.01% | 296,501 |
| Nov 24, 2025 | 29.57 | 30.75 | 29.52 | 30.53 | 30.53 | 5.00% | 319,094 |
| Nov 21, 2025 | 27.91 | 29.40 | 27.65 | 29.08 | 29.08 | 3.49% | 412,516 |
| Nov 20, 2025 | 30.77 | 30.87 | 28.07 | 28.10 | 28.10 | -5.09% | 526,298 |
| Nov 19, 2025 | 29.85 | 29.85 | 28.55 | 29.61 | 29.61 | -0.18% | 594,030 |
| Nov 18, 2025 | 31.11 | 31.71 | 29.59 | 29.66 | 29.66 | -8.82% | 487,224 |
| Nov 17, 2025 | 32.64 | 32.97 | 31.49 | 32.53 | 32.53 | -1.57% | 650,151 |
| Nov 14, 2025 | 33.07 | 34.06 | 32.60 | 33.05 | 33.05 | -2.31% | 172,877 |
| Nov 13, 2025 | 35.54 | 35.63 | 33.63 | 33.83 | 33.83 | -5.32% | 193,150 |
| Nov 12, 2025 | 37.55 | 37.67 | 35.70 | 35.73 | 35.73 | -3.96% | 161,230 |
| Nov 11, 2025 | 37.17 | 37.43 | 36.78 | 37.21 | 37.21 | 0.34% | 148,607 |
| Nov 10, 2025 | 37.10 | 38.00 | 36.28 | 37.08 | 37.08 | 3.20% | 193,694 |
| Nov 7, 2025 | 35.47 | 36.04 | 34.19 | 35.93 | 35.93 | 1.18% | 276,188 |
| Nov 6, 2025 | 37.42 | 37.74 | 35.33 | 35.51 | 35.51 | -5.81% | 319,725 |
| Nov 5, 2025 | 37.23 | 37.91 | 36.46 | 37.70 | 37.70 | 0.69% | 237,593 |
| Nov 4, 2025 | 37.83 | 39.32 | 37.26 | 37.44 | 37.44 | -3.73% | 420,381 |
| Nov 3, 2025 | 39.30 | 40.21 | 38.60 | 38.89 | 38.89 | 7.82% | 1,041,043 |
| Oct 31, 2025 | 37.53 | 37.64 | 35.71 | 36.07 | 36.07 | 19.15% | 2,138,178 |
| Oct 30, 2025 | 31.32 | 31.75 | 30.22 | 30.27 | 30.27 | -6.22% | 1,681,526 |
| Oct 29, 2025 | 32.67 | 32.87 | 31.64 | 32.28 | 32.28 | 0.76% | 719,728 |
| Oct 28, 2025 | 31.69 | 32.65 | 31.21 | 32.04 | 32.04 | 1.88% | 478,740 |
| Oct 27, 2025 | 31.54 | 31.79 | 31.03 | 31.45 | 31.45 | 2.61% | 414,532 |
| Oct 24, 2025 | 30.05 | 30.96 | 30.05 | 30.65 | 30.65 | 2.61% | 374,522 |
| Oct 23, 2025 | 29.16 | 29.89 | 29.10 | 29.87 | 29.87 | 2.86% | 226,438 |
| Oct 22, 2025 | 29.44 | 29.49 | 28.62 | 29.04 | 29.04 | -3.62% | 446,483 |
| Oct 21, 2025 | 29.17 | 30.45 | 29.10 | 30.13 | 30.13 | 5.04% | 540,141 |
| Oct 20, 2025 | 27.97 | 28.70 | 27.93 | 28.69 | 28.69 | 3.22% | 479,723 |
| Oct 17, 2025 | 28.22 | 28.22 | 27.26 | 27.79 | 27.79 | -1.21% | 340,108 |
| Oct 16, 2025 | 28.45 | 29.26 | 27.74 | 28.13 | 28.13 | -1.04% | 334,874 |
| Oct 15, 2025 | 28.62 | 29.00 | 27.71 | 28.42 | 28.42 | -1.02% | 433,726 |
| Oct 14, 2025 | 28.47 | 29.49 | 27.69 | 28.72 | 28.72 | -3.21% | 520,507 |
| Oct 13, 2025 | 29.08 | 29.83 | 28.90 | 29.67 | 29.67 | 3.49% | 255,865 |
| Oct 10, 2025 | 31.46 | 32.00 | 28.65 | 28.67 | 28.67 | -10.10% | 753,806 |
| Oct 9, 2025 | 31.09 | 32.02 | 30.26 | 31.89 | 31.89 | 2.21% | 514,036 |
| Oct 8, 2025 | 30.65 | 31.62 | 30.13 | 31.20 | 31.20 | 3.05% | 456,258 |
| Oct 7, 2025 | 30.07 | 30.58 | 29.85 | 30.28 | 30.28 | 0.78% | 277,605 |
| Oct 6, 2025 | 29.99 | 30.28 | 28.77 | 30.04 | 30.04 | 1.19% | 441,676 |
| Oct 3, 2025 | 30.77 | 30.95 | 29.64 | 29.69 | 29.69 | -2.69% | 311,508 |
| Oct 2, 2025 | 30.13 | 30.58 | 29.59 | 30.51 | 30.51 | 1.70% | 364,203 |
| Oct 1, 2025 | 29.13 | 30.43 | 28.96 | 30.00 | 30.00 | 0.84% | 339,586 |
| Sep 30, 2025 | 30.41 | 30.41 | 29.30 | 29.75 | 29.75 | -2.40% | 642,844 |
| Sep 29, 2025 | 29.92 | 30.55 | 29.76 | 30.48 | 30.48 | 2.18% | 394,709 |
| Sep 26, 2025 | 29.56 | 30.15 | 29.40 | 29.83 | 29.83 | 1.39% | 349,630 |
| Sep 25, 2025 | 29.94 | 30.09 | 28.94 | 29.42 | 29.42 | -1.90% | 490,176 |
| Sep 24, 2025 | 31.08 | 31.10 | 29.78 | 29.99 | 29.99 | -0.76% | 466,690 |
| Sep 23, 2025 | 32.15 | 32.15 | 29.96 | 30.22 | 30.22 | -5.77% | 693,839 |
| Sep 22, 2025 | 32.90 | 32.90 | 32.05 | 32.07 | 32.07 | -3.49% | 298,637 |
| Sep 19, 2025 | 33.40 | 33.93 | 32.92 | 33.23 | 33.23 | 0.36% | 183,951 |
| Sep 18, 2025 | 33.35 | 33.74 | 32.45 | 33.11 | 33.11 | -0.48% | 236,575 |
| Sep 17, 2025 | 33.66 | 33.92 | 32.49 | 33.27 | 33.27 | -1.97% | 289,288 |
| Sep 16, 2025 | 33.67 | 34.46 | 33.42 | 33.94 | 33.94 | 2.11% | 823,537 |
| Sep 15, 2025 | 33.00 | 33.85 | 32.91 | 33.24 | 33.24 | 3.04% | 307,698 |
| Sep 12, 2025 | 32.90 | 32.91 | 31.79 | 32.26 | 32.26 | -1.74% | 421,783 |
| Sep 11, 2025 | 33.21 | 33.25 | 32.66 | 32.83 | 32.83 | -0.42% | 283,730 |
| Sep 10, 2025 | 35.01 | 35.08 | 32.61 | 32.97 | 32.97 | -6.55% | 397,738 |
| Sep 9, 2025 | 34.67 | 35.45 | 34.45 | 35.28 | 35.28 | 1.94% | 189,641 |
| Sep 8, 2025 | 34.26 | 35.10 | 34.00 | 34.61 | 34.61 | 3.01% | 156,844 |
| Sep 5, 2025 | 34.40 | 34.63 | 33.49 | 33.60 | 33.60 | -2.97% | 206,732 |
| Sep 4, 2025 | 33.30 | 34.63 | 33.26 | 34.63 | 34.63 | 8.63% | 582,106 |
| Sep 3, 2025 | 31.58 | 32.18 | 31.43 | 31.88 | 31.88 | 0.57% | 184,108 |
| Sep 2, 2025 | 31.27 | 31.87 | 30.70 | 31.70 | 31.70 | -2.95% | 209,497 |
| Aug 29, 2025 | 33.42 | 33.52 | 32.49 | 32.67 | 32.67 | -2.58% | 192,824 |
| Aug 28, 2025 | 32.88 | 33.83 | 32.52 | 33.53 | 33.53 | 2.44% | 216,392 |
| Aug 27, 2025 | 32.53 | 33.00 | 32.52 | 32.73 | 32.73 | 0.12% | 211,337 |
| Aug 26, 2025 | 32.50 | 32.75 | 31.95 | 32.69 | 32.69 | 0.38% | 140,900 |
| Aug 25, 2025 | 32.36 | 32.99 | 32.35 | 32.57 | 32.56 | -0.53% | 464,806 |
| Aug 22, 2025 | 31.03 | 32.80 | 30.55 | 32.74 | 32.74 | 5.85% | 269,511 |
| Aug 21, 2025 | 30.95 | 31.05 | 30.48 | 30.93 | 30.93 | -1.43% | 134,142 |
| Aug 20, 2025 | 32.32 | 32.35 | 30.59 | 31.38 | 31.38 | -3.77% | 208,129 |
| Aug 19, 2025 | 33.17 | 33.18 | 32.35 | 32.61 | 32.61 | -3.00% | 315,907 |
| Aug 18, 2025 | 33.25 | 33.72 | 32.70 | 33.62 | 33.62 | 0.33% | 108,531 |
| Aug 15, 2025 | 33.89 | 34.31 | 33.14 | 33.51 | 33.51 | 0.15% | 224,156 |
| Aug 14, 2025 | 32.50 | 34.06 | 32.38 | 33.46 | 33.46 | 5.55% | 413,906 |
| Aug 13, 2025 | 31.05 | 31.78 | 31.00 | 31.70 | 31.70 | 2.86% | 262,101 |
| Aug 12, 2025 | 31.00 | 31.38 | 30.20 | 30.82 | 30.82 | -0.03% | 252,859 |
| Aug 11, 2025 | 31.13 | 31.28 | 30.56 | 30.83 | 30.83 | -1.05% | 362,710 |
| Aug 8, 2025 | 31.29 | 31.50 | 30.96 | 31.16 | 31.16 | -0.30% | 165,149 |
| Aug 7, 2025 | 30.84 | 32.17 | 30.72 | 31.25 | 31.25 | 0.42% | 339,039 |
| Aug 6, 2025 | 29.02 | 31.17 | 28.84 | 31.12 | 31.12 | 7.87% | 436,443 |
| Aug 5, 2025 | 28.69 | 29.50 | 28.63 | 28.85 | 28.85 | 2.02% | 684,749 |
| Aug 4, 2025 | 29.81 | 29.81 | 28.24 | 28.28 | 28.28 | -3.08% | 665,601 |
| Aug 1, 2025 | 29.40 | 30.74 | 28.57 | 29.18 | 29.18 | -16.53% | 1,013,347 |
| Jul 31, 2025 | 35.34 | 35.61 | 34.14 | 34.96 | 34.96 | 3.53% | 1,568,704 |
| Jul 30, 2025 | 34.18 | 34.21 | 33.50 | 33.77 | 33.77 | -0.63% | 264,734 |
| Jul 29, 2025 | 34.87 | 35.08 | 33.82 | 33.98 | 33.98 | -1.66% | 180,804 |
| Jul 28, 2025 | 34.72 | 34.98 | 34.41 | 34.56 | 34.56 | 1.25% | 114,753 |
| Jul 25, 2025 | 34.46 | 34.46 | 34.10 | 34.13 | 34.13 | -0.93% | 100,457 |
| Jul 24, 2025 | 33.48 | 34.93 | 33.48 | 34.45 | 34.45 | 3.77% | 270,528 |
| Jul 23, 2025 | 33.34 | 33.38 | 32.91 | 33.20 | 33.20 | 0.55% | 146,398 |
| Jul 22, 2025 | 33.58 | 33.79 | 32.76 | 33.02 | 33.02 | -1.93% | 153,304 |
| Jul 21, 2025 | 32.56 | 33.72 | 32.56 | 33.67 | 33.67 | 3.12% | 162,929 |
| Jul 18, 2025 | 32.27 | 32.72 | 31.80 | 32.65 | 32.65 | 1.77% | 139,296 |
| Jul 17, 2025 | 31.84 | 32.21 | 31.68 | 32.08 | 32.08 | 0.76% | 185,928 |