GraniteShares 2x Long AMZN Daily ETF AMZZ
35.47 USD -0.27 (-0.75%)
Regular-session close
35.33 -0.14 -0.40%
After hours · Nov 13, 4:07 PM ET
34.80 Day range 36.14
22.57 52-week range 42.27
- YTD
- +12.71%
- 1 year
- +4.85%
AMZZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 35.76 | 36.14 | 34.80 | 35.47 | -0.32 | -0.89% | 35,514 |
| Nov 12, 2026 | 36.00 | 37.38 | 35.72 | 35.79 | +0.36 | +1.02% | 76,500 |
| Nov 11, 2026 | 37.45 | 37.66 | 35.31 | 35.43 | -1.36 | -3.70% | 92,700 |
| Nov 10, 2026 | 35.38 | 37.25 | 35.38 | 36.79 | +1.01 | +2.82% | 212,900 |
| Nov 9, 2026 | 36.52 | 37.80 | 35.71 | 35.78 | +2.16 | +6.42% | 90,100 |
| Nov 6, 2026 | 33.76 | 34.96 | 33.62 | 33.62 | -0.36 | -1.06% | 89,700 |
| Nov 5, 2026 | 36.88 | 37.42 | 31.98 | 33.98 | -1.56 | -4.39% | 299,700 |
| Nov 4, 2026 | 35.06 | 36.87 | 35.06 | 35.54 | +3.81 | +12.01% | 375,000 |
| Nov 3, 2026 | 31.13 | 32.00 | 30.50 | 31.73 | +1.28 | +4.20% | 65,800 |
| Nov 2, 2026 | 30.07 | 32.38 | 29.78 | 30.45 | +1.33 | +4.57% | 225,900 |
| Oct 30, 2026 | 27.07 | 29.39 | 26.51 | 29.12 | -0.94 | -3.13% | 398,800 |
| Oct 29, 2026 | 30.99 | 31.34 | 29.37 | 30.06 | -2.66 | -8.13% | 475,900 |
| Oct 28, 2026 | 32.30 | 33.01 | 32.15 | 32.72 | +0.26 | +0.80% | 80,500 |
| Oct 27, 2026 | 31.87 | 32.81 | 31.35 | 32.46 | +1.04 | +3.31% | 53,600 |
| Oct 26, 2026 | 31.43 | 31.83 | 30.97 | 31.42 | +0.19 | +0.61% | 46,500 |
| Oct 23, 2026 | 31.24 | 31.63 | 30.80 | 31.23 | -0.57 | -1.79% | 34,000 |
| Oct 22, 2026 | 33.47 | 33.52 | 31.21 | 31.80 | -3.24 | -9.25% | 96,500 |
| Oct 21, 2026 | 34.80 | 35.50 | 34.16 | 35.04 | +0.01 | +0.03% | 71,900 |
| Oct 20, 2026 | 35.50 | 35.76 | 34.46 | 35.03 | -0.06 | -0.17% | 65,300 |
| Oct 19, 2026 | 33.16 | 35.34 | 33.09 | 35.09 | +3.23 | +10.14% | 126,000 |
| Oct 16, 2026 | 33.30 | 33.30 | 31.51 | 31.86 | -1.30 | -3.92% | 48,100 |
| Oct 15, 2026 | 32.08 | 33.33 | 31.59 | 33.16 | +0.29 | +0.88% | 65,400 |
| Oct 14, 2026 | 33.82 | 34.36 | 32.56 | 32.87 | -1.31 | -3.83% | 76,600 |
| Oct 13, 2026 | 34.27 | 35.27 | 34.13 | 34.18 | -0.22 | -0.64% | 224,800 |
| Oct 12, 2026 | 35.09 | 35.50 | 34.34 | 34.40 | -0.84 | -2.38% | 57,700 |
| Oct 9, 2026 | 33.69 | 35.28 | 33.69 | 35.24 | +2.13 | +6.43% | 221,600 |
| Oct 8, 2026 | 34.41 | 34.61 | 33.00 | 33.11 | -1.53 | -4.42% | 70,800 |
| Oct 7, 2026 | 33.08 | 34.65 | 32.88 | 34.64 | +0.95 | +2.82% | 100,700 |
| Oct 6, 2026 | 32.96 | 33.76 | 32.38 | 33.69 | +1.32 | +4.08% | 131,700 |
| Oct 5, 2026 | 32.25 | 33.17 | 32.14 | 32.37 | -0.01 | -0.03% | 98,400 |
| Oct 2, 2026 | 32.47 | 32.90 | 32.04 | 32.38 | +0.78 | +2.47% | 65,500 |
| Oct 1, 2026 | 32.47 | 32.47 | 31.06 | 31.60 | -0.37 | -1.16% | 60,500 |
| Sep 30, 2026 | 31.32 | 32.67 | 31.15 | 31.97 | +0.73 | +2.34% | 299,400 |
| Sep 29, 2026 | 31.17 | 31.74 | 30.92 | 31.24 | +0.11 | +0.35% | 32,200 |
| Sep 28, 2026 | 31.22 | 31.51 | 30.83 | 31.13 | -0.90 | -2.81% | 240,700 |
| Sep 25, 2026 | 31.74 | 32.31 | 31.40 | 32.03 | +0.01 | +0.03% | 168,700 |
| Sep 24, 2026 | 31.20 | 32.19 | 31.05 | 32.02 | +0.08 | +0.25% | 138,800 |
| Sep 23, 2026 | 33.00 | 33.13 | 31.57 | 31.94 | -1.59 | -4.74% | 176,400 |
| Sep 22, 2026 | 33.53 | 34.52 | 33.15 | 33.53 | -0.90 | -2.61% | 221,500 |
| Sep 21, 2026 | 33.93 | 34.63 | 33.15 | 34.43 | +1.28 | +3.86% | 137,300 |
| Sep 18, 2026 | 32.91 | 33.56 | 32.70 | 33.15 | +0.57 | +1.75% | 91,800 |
| Sep 17, 2026 | 32.54 | 32.88 | 32.08 | 32.58 | +1.38 | +4.42% | 136,000 |
| Sep 16, 2026 | 31.99 | 31.99 | 30.80 | 31.20 | -0.57 | -1.79% | 182,100 |
| Sep 15, 2026 | 32.92 | 33.01 | 31.56 | 31.77 | -1.45 | -4.36% | 41,500 |
| Sep 14, 2026 | 33.27 | 33.81 | 32.50 | 33.22 | -0.91 | -2.67% | 56,200 |
| Sep 11, 2026 | 33.32 | 34.23 | 33.21 | 34.13 | +1.39 | +4.25% | 57,400 |
| Sep 10, 2026 | 32.43 | 33.10 | 32.30 | 32.74 | -0.19 | -0.58% | 28,100 |
| Sep 9, 2026 | 33.13 | 33.50 | 32.48 | 32.93 | -1.18 | -3.46% | 72,700 |
| Sep 8, 2026 | 33.99 | 34.36 | 33.57 | 34.11 | -0.43 | -1.24% | 52,300 |
| Sep 4, 2026 | 34.85 | 35.18 | 33.76 | 34.54 | -0.08 | -0.23% | 33,000 |
| Sep 3, 2026 | 34.06 | 34.78 | 34.00 | 34.62 | +1.05 | +3.13% | 43,400 |
| Sep 2, 2026 | 33.52 | 33.97 | 33.34 | 33.57 | -0.01 | -0.03% | 63,600 |
| Sep 1, 2026 | 33.69 | 33.80 | 32.88 | 33.58 | -1.49 | -4.25% | 76,300 |
| Aug 31, 2026 | 36.04 | 36.07 | 34.30 | 35.07 | -1.76 | -4.78% | 189,700 |
| Aug 28, 2026 | 34.62 | 37.09 | 34.62 | 36.83 | +2.67 | +7.82% | 276,200 |
| Aug 27, 2026 | 34.96 | 34.96 | 33.85 | 34.16 | -1.08 | -3.06% | 62,800 |
| Aug 26, 2026 | 35.64 | 35.64 | 34.73 | 35.24 | -0.22 | -0.62% | 60,800 |
| Aug 25, 2026 | 35.83 | 36.16 | 35.13 | 35.46 | -0.32 | -0.89% | 38,700 |
| Aug 24, 2026 | 35.00 | 36.06 | 35.00 | 35.78 | +1.06 | +3.05% | 92,700 |
| Aug 21, 2026 | 35.28 | 35.42 | 34.40 | 34.72 | -0.59 | -1.67% | 48,400 |
| Aug 20, 2026 | 35.81 | 36.21 | 35.14 | 35.31 | -1.60 | -4.33% | 117,000 |
| Aug 19, 2026 | 35.87 | 36.91 | 34.91 | 36.91 | +1.85 | +5.28% | 87,300 |
| Aug 18, 2026 | 35.32 | 35.82 | 34.69 | 35.06 | -0.51 | -1.43% | 61,500 |
| Aug 17, 2026 | 36.83 | 36.83 | 34.81 | 35.57 | -0.46 | -1.28% | 104,200 |
| Aug 14, 2026 | 36.48 | 36.65 | 35.94 | 36.03 | -0.58 | -1.58% | 52,800 |
65 days, newest first. Daily bars as drawn on the AMZZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.