GraniteShares 2x Long AMZN Daily ETF (AMZZ)

NASDAQ: AMZZ · Real-Time Price · USD

29.26

+1.43 (5.13%)

At close: Jun 26, 2026, 4:00 PM EDT

29.22

-0.04 (-0.13%)

After-hours: Jun 26, 2026, 7:58 PM EDT

AMZZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	28.08	29.37	27.78	29.26	29.26	5.13%	291,431
Jun 25, 2026	29.36	29.36	27.62	27.83	27.83	-6.68%	280,390
Jun 24, 2026	29.83	31.89	29.79	29.82	29.82	-0.26%	207,184
Jun 23, 2026	29.36	30.50	29.36	29.90	29.90	1.08%	149,434
Jun 22, 2026	31.39	31.66	29.31	29.58	29.58	-9.26%	279,617
Jun 18, 2026	31.44	32.88	30.46	32.60	32.60	5.50%	224,459
Jun 17, 2026	32.93	32.99	30.65	30.90	30.90	-6.84%	155,747
Jun 16, 2026	33.65	34.11	33.00	33.17	33.17	0.12%	106,626
Jun 15, 2026	32.87	33.59	32.87	33.13	33.13	6.19%	121,390
Jun 12, 2026	32.40	32.41	29.97	31.20	31.20	-2.46%	198,109
Jun 11, 2026	31.07	32.07	30.42	31.99	31.99	2.62%	167,354
Jun 10, 2026	32.44	32.47	30.95	31.17	31.17	-4.91%	73,987
Jun 9, 2026	33.50	34.38	31.74	32.78	32.78	-0.92%	106,598
Jun 8, 2026	33.49	34.14	32.48	33.08	33.08	-0.71%	89,325
Jun 5, 2026	35.28	36.06	33.24	33.32	33.32	-6.07%	153,603
Jun 4, 2026	35.40	36.05	34.98	35.47	35.47	3.00%	124,480
Jun 3, 2026	35.60	36.43	33.75	34.44	34.44	-5.02%	206,308
Jun 2, 2026	36.45	37.67	35.68	36.26	36.26	-3.81%	225,160
Jun 1, 2026	39.23	39.23	37.38	37.69	37.69	-6.56%	223,019
May 29, 2026	40.71	41.65	40.00	40.34	40.34	-2.95%	122,490
May 28, 2026	41.05	41.58	39.55	41.57	41.56	1.50%	118,498
May 27, 2026	39.20	40.98	39.15	40.95	40.95	5.16%	140,498
May 26, 2026	39.56	40.19	38.00	38.94	38.94	-1.16%	153,221
May 22, 2026	40.07	40.40	39.26	39.40	39.40	-1.38%	110,793
May 21, 2026	38.77	40.31	37.73	39.95	39.95	2.52%	139,704
May 20, 2026	37.68	39.01	37.40	38.97	38.97	4.60%	172,588
May 19, 2026	37.88	37.94	36.10	37.26	37.26	-4.13%	176,044
May 18, 2026	38.61	40.14	38.13	38.86	38.86	0.34%	190,665
May 15, 2026	38.33	38.73	37.80	38.73	38.73	-2.18%	150,572
May 14, 2026	40.30	40.65	39.32	39.59	39.59	-2.12%	69,034
May 13, 2026	38.81	40.65	38.56	40.45	40.45	3.16%	139,905
May 12, 2026	39.17	39.68	38.30	39.21	39.21	-2.41%	164,512
May 11, 2026	40.53	41.59	40.01	40.18	40.18	-2.88%	172,558
May 8, 2026	40.90	41.65	40.51	41.37	41.37	1.42%	85,671
May 7, 2026	42.06	42.57	40.79	40.79	40.79	-2.90%	197,028
May 6, 2026	41.24	42.90	41.23	42.01	42.01	0.53%	125,108
May 5, 2026	42.43	43.11	41.36	41.79	41.79	1.78%	171,032
May 4, 2026	40.11	42.38	40.11	41.06	41.06	2.70%	254,968
May 1, 2026	39.16	41.58	38.49	39.98	39.98	1.86%	267,285
Apr 30, 2026	41.16	41.69	36.65	39.25	39.25	1.45%	792,851
Apr 29, 2026	37.09	39.42	37.04	38.69	38.69	2.98%	595,574
Apr 28, 2026	37.11	37.95	36.75	37.57	37.57	-1.34%	133,673
Apr 27, 2026	38.97	38.97	37.82	38.08	38.08	-2.16%	176,673
Apr 24, 2026	37.65	38.98	37.19	38.92	38.92	6.92%	308,165
Apr 23, 2026	36.28	37.38	35.92	36.40	36.40	-0.21%	159,856
Apr 22, 2026	35.67	36.59	35.15	36.48	36.48	4.56%	163,375
Apr 21, 2026	36.30	36.30	34.64	34.89	34.89	1.43%	198,806
Apr 20, 2026	34.73	34.83	33.61	34.40	34.40	-2.17%	218,897
Apr 17, 2026	36.48	36.67	35.04	35.16	35.16	1.22%	134,600
Apr 16, 2026	34.57	34.99	33.30	34.74	34.74	0.77%	154,238
Apr 15, 2026	35.00	35.05	34.18	34.47	34.47	-0.95%	166,688
Apr 14, 2026	32.86	35.58	32.86	34.80	34.80	8.03%	323,536
Apr 13, 2026	31.61	32.34	31.25	32.21	32.21	0.79%	286,458
Apr 10, 2026	31.29	32.45	31.26	31.96	31.96	4.74%	436,098
Apr 9, 2026	28.37	30.74	28.10	30.51	30.51	10.40%	627,854
Apr 8, 2026	28.30	28.59	27.21	27.64	27.64	7.36%	281,576
Apr 7, 2026	25.32	25.82	24.68	25.75	25.75	0.78%	163,684
Apr 6, 2026	24.94	25.60	24.83	25.55	25.55	2.68%	95,288
Apr 2, 2026	24.22	25.25	23.70	24.88	24.88	-0.79%	102,200
Apr 1, 2026	25.00	25.75	24.55	25.08	25.08	2.47%	131,451
Mar 31, 2026	23.83	24.96	23.68	24.47	24.47	7.15%	140,173
Mar 30, 2026	22.90	23.48	22.64	22.84	22.84	1.20%	121,663
Mar 27, 2026	24.05	24.05	22.34	22.57	22.57	-7.81%	146,844
Mar 26, 2026	25.07	25.70	24.27	24.48	24.48	-3.35%	98,697
Mar 25, 2026	25.47	25.71	25.03	25.33	25.33	3.68%	91,155
Mar 24, 2026	24.56	24.83	24.25	24.43	24.43	-2.32%	132,910
Mar 23, 2026	25.10	25.79	24.99	25.01	25.01	4.47%	208,280
Mar 20, 2026	24.65	24.65	23.76	23.94	23.94	-3.58%	124,363
Mar 19, 2026	24.59	24.90	24.17	24.83	24.83	-1.55%	158,248
Mar 18, 2026	25.98	26.30	24.85	25.22	25.22	-3.92%	153,481
Mar 17, 2026	25.75	26.50	25.73	26.25	26.25	2.18%	150,036
Mar 16, 2026	24.84	25.79	24.59	25.69	25.69	3.80%	146,487
Mar 13, 2026	25.09	25.26	24.31	24.75	24.75	-1.32%	152,280
Mar 12, 2026	25.27	25.51	24.74	25.08	25.08	-2.98%	146,963
Mar 11, 2026	26.60	26.83	25.53	25.85	25.85	-1.19%	126,149
Mar 10, 2026	26.10	26.56	25.83	26.16	26.16	0.38%	263,346
Mar 9, 2026	25.35	26.14	24.51	26.06	26.06	0.35%	412,623
Mar 6, 2026	26.44	26.97	25.84	25.97	25.97	-5.43%	293,683
Mar 5, 2026	26.67	27.81	26.64	27.46	27.46	2.01%	524,256
Mar 4, 2026	25.31	27.08	25.31	26.92	26.92	7.72%	568,577
Mar 3, 2026	23.71	25.08	23.49	24.99	24.99	0.44%	342,615
Mar 2, 2026	24.00	25.20	23.80	24.88	24.88	-1.58%	287,524
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