Skip to main content
GraniteShares 2x Long AMZN Daily ETF (AMZZ)
NASDAQ: AMZZ · Real-Time Price · USD
37.57
-0.51 (-1.34%)
At close: Apr 28, 2026, 4:00 PM EDT
37.58
+0.01 (0.03%)
After-hours: Apr 28, 2026, 5:34 PM EDT

AMZZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202637.1137.9536.7537.5737.57-1.34%131,953
Apr 27, 202638.9738.9737.8238.0838.08-2.16%174,735
Apr 24, 202637.6538.9837.1938.9238.926.92%308,165
Apr 23, 202636.2837.3835.9236.4036.40-0.21%159,856
Apr 22, 202635.6736.5935.1536.4836.484.56%163,375
Apr 21, 202636.3036.3034.6434.8934.891.44%198,806
Apr 20, 202634.7334.8333.6134.4034.40-2.18%218,897
Apr 17, 202636.4836.6735.0435.1635.161.22%134,600
Apr 16, 202634.5734.9933.3034.7434.740.77%154,238
Apr 15, 202635.0035.0534.1834.4734.47-0.95%166,688
Apr 14, 202632.8635.5832.8634.8034.808.03%323,536
Apr 13, 202631.6132.3431.2532.2132.210.79%286,458
Apr 10, 202631.2932.4531.2631.9631.964.74%436,098
Apr 9, 202628.3730.7428.1030.5130.5110.39%627,854
Apr 8, 202628.3028.5927.2127.6427.647.36%281,576
Apr 7, 202625.3225.8224.6825.7525.750.78%163,684
Apr 6, 202624.9425.6024.8325.5525.552.68%95,288
Apr 2, 202624.2225.2523.7024.8824.88-0.79%102,200
Apr 1, 202625.0025.7524.5525.0825.082.47%131,451
Mar 31, 202623.8324.9623.6824.4724.477.15%140,173
Mar 30, 202622.9023.4822.6422.8422.841.20%121,663
Mar 27, 202624.0524.0522.3422.5722.57-7.81%146,844
Mar 26, 202625.0725.7024.2724.4824.48-3.35%98,697
Mar 25, 202625.4725.7125.0325.3325.333.68%91,155
Mar 24, 202624.5624.8324.2524.4324.43-2.32%132,910
Mar 23, 202625.1025.7924.9925.0125.014.47%208,280
Mar 20, 202624.6524.6523.7623.9423.94-3.58%124,363
Mar 19, 202624.5924.9024.1724.8324.83-1.55%158,248
Mar 18, 202625.9826.3024.8525.2225.22-3.92%153,481
Mar 17, 202625.7526.5025.7326.2526.252.18%150,036
Mar 16, 202624.8425.7924.5925.6925.693.80%146,487
Mar 13, 202625.0925.2624.3124.7524.75-1.32%152,280
Mar 12, 202625.2725.5124.7425.0825.08-2.98%146,963
Mar 11, 202626.6026.8325.5325.8525.85-1.19%126,149
Mar 10, 202626.1026.5625.8326.1626.160.38%263,346
Mar 9, 202625.3526.1424.5126.0626.060.35%412,623
Mar 6, 202626.4426.9725.8425.9725.97-5.43%293,683
Mar 5, 202626.6727.8126.6427.4627.462.01%524,256
Mar 4, 202625.3127.0825.3126.9226.927.72%568,577
Mar 3, 202623.7125.0823.4924.9924.990.44%342,615
Mar 2, 202624.0025.2023.8024.8824.88-1.58%287,524
Feb 27, 202624.4825.3624.2525.2825.281.77%344,739
Feb 26, 202625.5225.5224.2224.8424.84-2.63%292,083
Feb 25, 202625.5025.7025.1125.5125.512.16%219,365
Feb 24, 202624.2425.4023.7524.9724.973.01%212,408
Feb 23, 202624.9024.9623.7124.2424.24-4.64%359,458
Feb 20, 202624.1225.6623.9025.4225.425.04%549,997
Feb 19, 202623.9424.3623.7024.2024.200.21%163,216
Feb 18, 202623.5224.6323.5224.1524.153.21%399,948
Feb 17, 202622.7223.4622.2123.4023.402.68%245,726
Feb 13, 202622.7223.3222.4522.7922.79-0.91%470,628
Feb 12, 202623.9923.9922.5223.0023.00-4.41%570,685
Feb 11, 202625.0125.0123.6824.0624.06-2.75%387,114
Feb 10, 202625.1726.1124.6124.7424.74-1.71%487,099
Feb 9, 202625.2426.1723.9125.1725.17-1.45%737,032
Feb 6, 202623.6125.8023.0025.5425.54-11.23%1,716,768
Feb 5, 202629.0929.7628.2028.7728.77-9.24%1,064,198
Feb 4, 202633.1233.1231.2631.7031.70-4.11%346,085
Feb 3, 202635.0935.2332.2633.0633.06-4.00%1,485,423
Feb 2, 202633.1335.1333.1334.4434.443.27%290,795
Jan 30, 202633.4434.4732.9733.3533.35-1.88%283,593
Jan 29, 202634.3334.3832.6933.9933.99-1.36%677,498
Jan 28, 202635.4935.8434.0634.4634.46-1.37%488,286
Jan 27, 202633.4734.9933.1434.9434.945.05%278,397
Jan 26, 202633.7433.8432.9833.2633.26-0.51%190,888
Jan 23, 202632.1133.7632.1133.4333.433.88%216,785
Jan 22, 202631.9132.4931.2132.1832.182.84%223,066
Jan 21, 202631.1531.5630.1331.2931.290.22%259,747
Jan 20, 202632.0032.3630.7731.2231.22-6.55%172,998
Jan 16, 202633.4233.5732.7533.4133.410.66%143,271
Jan 15, 202633.5833.9032.8633.1933.191.07%215,372
Jan 14, 202634.0134.0132.7332.8432.84-4.90%241,696
Jan 13, 202635.6136.0733.8834.5334.53-3.20%199,666
Jan 12, 202635.6336.3735.5435.6835.67-0.71%215,679
Jan 9, 202635.0336.0034.5235.9335.930.76%299,096
Jan 8, 202634.8035.6834.4035.6635.663.75%239,309
Jan 7, 202633.8835.3533.8334.3734.370.67%235,611
Jan 6, 202631.7434.7331.7434.1434.146.85%426,903
Jan 5, 202630.8332.2130.4831.9531.955.52%370,101
Jan 2, 202631.6332.6629.7630.2830.28-3.78%386,160
Dec 31, 202531.9832.0231.3931.4731.47-1.44%149,423
Dec 30, 202531.5231.9831.1431.9331.930.47%109,942
Dec 29, 202531.6631.9631.4431.7831.78-0.66%86,042
Dec 26, 202531.8432.0331.6031.9931.990.13%84,857
Dec 24, 202531.8932.0431.6131.9531.950.50%61,236
Dec 23, 202531.0431.9331.0431.7931.793.11%207,986
Dec 22, 202530.8831.1430.4130.8330.830.42%242,981
Dec 19, 202530.3831.0430.1630.7030.700.82%187,957
Dec 18, 202530.1531.0529.8530.4530.454.96%180,104
Dec 17, 202529.8630.0028.9829.0129.01-1.16%285,129
Dec 16, 202529.5229.5928.9829.3529.35-0.03%121,810
Dec 15, 202530.7630.7629.2029.3629.36-3.23%153,564
Dec 12, 202531.4131.4130.0530.3430.34-3.50%155,263
Dec 11, 202531.6131.8531.0631.4431.44-1.38%110,885
Dec 10, 202531.0432.0431.0031.8831.883.49%250,222
Dec 9, 202530.5331.0030.1430.8030.800.70%138,131
Dec 8, 202531.2731.5830.4230.5930.59-2.17%157,540
Dec 5, 202531.4831.7631.0431.2731.270.36%178,670
Dec 4, 202532.1932.1930.6031.1631.16-2.96%382,955
Dec 3, 202532.4332.4331.6632.1132.11-1.80%210,518