GraniteShares 2x Long AMZN Daily ETF (AMZZ)
NASDAQ: AMZZ · Real-Time Price · USD
25.28
+0.44 (1.77%)
At close: Feb 27, 2026, 4:00 PM EST
25.39
+0.11 (0.43%)
After-hours: Feb 27, 2026, 7:56 PM EST
AMZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 24.48 | 25.36 | 24.25 | 25.28 | 25.28 | 1.77% | 344,739 |
| Feb 26, 2026 | 25.52 | 25.52 | 24.22 | 24.84 | 24.84 | -2.63% | 292,083 |
| Feb 25, 2026 | 25.50 | 25.70 | 25.11 | 25.51 | 25.51 | 2.16% | 219,365 |
| Feb 24, 2026 | 24.24 | 25.40 | 23.75 | 24.97 | 24.97 | 3.01% | 212,408 |
| Feb 23, 2026 | 24.90 | 24.96 | 23.71 | 24.24 | 24.24 | -4.64% | 359,458 |
| Feb 20, 2026 | 24.12 | 25.66 | 23.90 | 25.42 | 25.42 | 5.04% | 549,997 |
| Feb 19, 2026 | 23.94 | 24.36 | 23.70 | 24.20 | 24.20 | 0.21% | 163,216 |
| Feb 18, 2026 | 23.52 | 24.63 | 23.52 | 24.15 | 24.15 | 3.21% | 399,948 |
| Feb 17, 2026 | 22.72 | 23.46 | 22.21 | 23.40 | 23.40 | 2.68% | 245,726 |
| Feb 13, 2026 | 22.72 | 23.32 | 22.45 | 22.79 | 22.79 | -0.91% | 470,628 |
| Feb 12, 2026 | 23.99 | 23.99 | 22.52 | 23.00 | 23.00 | -4.41% | 570,685 |
| Feb 11, 2026 | 25.01 | 25.01 | 23.68 | 24.06 | 24.06 | -2.75% | 387,114 |
| Feb 10, 2026 | 25.17 | 26.11 | 24.61 | 24.74 | 24.74 | -1.71% | 487,099 |
| Feb 9, 2026 | 25.24 | 26.17 | 23.91 | 25.17 | 25.17 | -1.45% | 737,032 |
| Feb 6, 2026 | 23.61 | 25.80 | 23.00 | 25.54 | 25.54 | -11.23% | 1,716,768 |
| Feb 5, 2026 | 29.09 | 29.76 | 28.20 | 28.77 | 28.77 | -9.24% | 1,064,198 |
| Feb 4, 2026 | 33.12 | 33.12 | 31.26 | 31.70 | 31.70 | -4.11% | 346,085 |
| Feb 3, 2026 | 35.09 | 35.23 | 32.26 | 33.06 | 33.06 | -4.00% | 1,485,423 |
| Feb 2, 2026 | 33.13 | 35.13 | 33.13 | 34.44 | 34.44 | 3.27% | 290,795 |
| Jan 30, 2026 | 33.44 | 34.47 | 32.97 | 33.35 | 33.35 | -1.88% | 283,593 |
| Jan 29, 2026 | 34.33 | 34.38 | 32.69 | 33.99 | 33.99 | -1.36% | 677,498 |
| Jan 28, 2026 | 35.49 | 35.84 | 34.06 | 34.46 | 34.46 | -1.37% | 488,286 |
| Jan 27, 2026 | 33.47 | 34.99 | 33.14 | 34.94 | 34.94 | 5.05% | 278,397 |
| Jan 26, 2026 | 33.74 | 33.84 | 32.98 | 33.26 | 33.26 | -0.51% | 190,888 |
| Jan 23, 2026 | 32.11 | 33.76 | 32.11 | 33.43 | 33.43 | 3.88% | 216,785 |
| Jan 22, 2026 | 31.91 | 32.49 | 31.21 | 32.18 | 32.18 | 2.84% | 223,066 |
| Jan 21, 2026 | 31.15 | 31.56 | 30.13 | 31.29 | 31.29 | 0.22% | 259,747 |
| Jan 20, 2026 | 32.00 | 32.36 | 30.77 | 31.22 | 31.22 | -6.55% | 172,998 |
| Jan 16, 2026 | 33.42 | 33.57 | 32.75 | 33.41 | 33.41 | 0.66% | 143,271 |
| Jan 15, 2026 | 33.58 | 33.90 | 32.86 | 33.19 | 33.19 | 1.07% | 215,372 |
| Jan 14, 2026 | 34.01 | 34.01 | 32.73 | 32.84 | 32.84 | -4.90% | 241,696 |
| Jan 13, 2026 | 35.61 | 36.07 | 33.88 | 34.53 | 34.53 | -3.20% | 199,666 |
| Jan 12, 2026 | 35.63 | 36.37 | 35.54 | 35.68 | 35.67 | -0.71% | 215,679 |
| Jan 9, 2026 | 35.03 | 36.00 | 34.52 | 35.93 | 35.93 | 0.76% | 299,096 |
| Jan 8, 2026 | 34.80 | 35.68 | 34.40 | 35.66 | 35.66 | 3.75% | 239,309 |
| Jan 7, 2026 | 33.88 | 35.35 | 33.83 | 34.37 | 34.37 | 0.67% | 235,611 |
| Jan 6, 2026 | 31.74 | 34.73 | 31.74 | 34.14 | 34.14 | 6.85% | 426,903 |
| Jan 5, 2026 | 30.83 | 32.21 | 30.48 | 31.95 | 31.95 | 5.52% | 370,101 |
| Jan 2, 2026 | 31.63 | 32.66 | 29.76 | 30.28 | 30.28 | -3.78% | 386,160 |
| Dec 31, 2025 | 31.98 | 32.02 | 31.39 | 31.47 | 31.47 | -1.44% | 149,423 |
| Dec 30, 2025 | 31.52 | 31.98 | 31.14 | 31.93 | 31.93 | 0.47% | 109,942 |
| Dec 29, 2025 | 31.66 | 31.96 | 31.44 | 31.78 | 31.78 | -0.66% | 86,042 |
| Dec 26, 2025 | 31.84 | 32.03 | 31.60 | 31.99 | 31.99 | 0.13% | 84,857 |
| Dec 24, 2025 | 31.89 | 32.04 | 31.61 | 31.95 | 31.95 | 0.50% | 61,236 |
| Dec 23, 2025 | 31.04 | 31.93 | 31.04 | 31.79 | 31.79 | 3.11% | 207,986 |
| Dec 22, 2025 | 30.88 | 31.14 | 30.41 | 30.83 | 30.83 | 0.42% | 242,981 |
| Dec 19, 2025 | 30.38 | 31.04 | 30.16 | 30.70 | 30.70 | 0.82% | 187,957 |
| Dec 18, 2025 | 30.15 | 31.05 | 29.85 | 30.45 | 30.45 | 4.96% | 180,104 |
| Dec 17, 2025 | 29.86 | 30.00 | 28.98 | 29.01 | 29.01 | -1.16% | 285,129 |
| Dec 16, 2025 | 29.52 | 29.59 | 28.98 | 29.35 | 29.35 | -0.03% | 121,810 |
| Dec 15, 2025 | 30.76 | 30.76 | 29.20 | 29.36 | 29.36 | -3.23% | 153,564 |
| Dec 12, 2025 | 31.41 | 31.41 | 30.05 | 30.34 | 30.34 | -3.50% | 155,263 |
| Dec 11, 2025 | 31.61 | 31.85 | 31.06 | 31.44 | 31.44 | -1.38% | 110,885 |
| Dec 10, 2025 | 31.04 | 32.04 | 31.00 | 31.88 | 31.88 | 3.49% | 250,222 |
| Dec 9, 2025 | 30.53 | 31.00 | 30.14 | 30.80 | 30.80 | 0.70% | 138,131 |
| Dec 8, 2025 | 31.27 | 31.58 | 30.42 | 30.59 | 30.59 | -2.17% | 157,540 |
| Dec 5, 2025 | 31.48 | 31.76 | 31.04 | 31.27 | 31.27 | 0.36% | 178,670 |
| Dec 4, 2025 | 32.19 | 32.19 | 30.60 | 31.16 | 31.16 | -2.96% | 382,955 |
| 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 |