MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AMZG — Leverage Shares 2X Long AMZN Daily ETF
Cboe BZXLeverage Shares 2X Long AMZN Daily ETF
$14.43
-0.09(-0.62%)
- O
- 14.72
- H
- 14.72
- L
- 14.20
- V
- 30.62K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$14.43
Period Return-5.13%
Period High$19.96
Period Low$12.72
Avg Daily Volume93.1K
Total Trading Days62
AMZG — Historical OHLCV Price & Volume Table
Jul 7, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $14.72 | $14.72 | $14.20 | $14.43 | $-0.09 | -0.62% | 30,621 | $14.43 | $14.20 $14.72 |
| Sep 30, 2026 | $14.21 | $14.86 | $14.20 | $14.52 | +$0.26 | +1.82% | 32,355 | $14.60 | $14.20 $14.86 |
| Sep 29, 2026 | $14.21 | $14.50 | $14.06 | $14.26 | +$0.05 | +0.35% | 22,155 | $14.28 | $14.06 $14.50 |
| Sep 28, 2026 | $14.25 | $14.33 | $14.10 | $14.21 | $-0.40 | -2.74% | 26,685 | $14.26 | $14.10 $14.33 |
| Sep 25, 2026 | $14.45 | $14.73 | $14.34 | $14.61 | +$0.00 | +0.00% | 30,297 | $14.60 | $14.34 $14.73 |
| Sep 24, 2026 | $14.26 | $14.70 | $14.19 | $14.61 | +$0.01 | +0.07% | 23,797 | $14.42 | $14.19 $14.70 |
| Sep 23, 2026 | $15.09 | $15.09 | $14.41 | $14.60 | $-0.68 | -4.45% | 51,744 | $14.64 | $14.41 $15.09 |
| Sep 22, 2026 | $15.35 | $15.73 | $15.14 | $15.28 | $-0.42 | -2.68% | 37,837 | $15.39 | $15.14 $15.73 |
| Sep 21, 2026 | $15.45 | $15.81 | $15.15 | $15.70 | +$0.56 | +3.70% | 48,187 | $15.50 | $15.15 $15.81 |
| Sep 18, 2026 | $15.01 | $15.32 | $14.97 | $15.14 | +$0.28 | +1.88% | 27,984 | $15.16 | $14.97 $15.32 |
| Sep 17, 2026 | $14.88 | $15.01 | $14.66 | $14.86 | +$0.60 | +4.21% | 29,710 | $14.82 | $14.66 $15.01 |
| Sep 16, 2026 | $14.59 | $14.59 | $14.08 | $14.26 | $-0.27 | -1.86% | 53,791 | $14.25 | $14.08 $14.59 |
| Sep 15, 2026 | $15.08 | $15.08 | $14.40 | $14.53 | $-0.65 | -4.29% | 35,242 | $14.81 | $14.40 $15.08 |
| Sep 14, 2026 | $15.06 | $15.42 | $14.86 | $15.18 | $-0.41 | -2.62% | 28,356 | $15.12 | $14.86 $15.42 |
| Sep 11, 2026 | $15.20 | $15.64 | $15.20 | $15.59 | +$0.63 | +4.21% | 29,415 | $15.52 | $15.20 $15.64 |
| Sep 10, 2026 | $14.82 | $15.13 | $14.75 | $14.96 | $-0.08 | -0.53% | 15,263 | $14.95 | $14.75 $15.13 |
| Sep 9, 2026 | $15.16 | $15.25 | $14.91 | $15.04 | $-0.57 | -3.65% | 66,001 | $15.05 | $14.91 $15.25 |
| Sep 8, 2026 | $15.55 | $15.68 | $15.36 | $15.61 | $-0.19 | -1.18% | 27,157 | $15.58 | $15.36 $15.68 |
| Sep 4, 2026 | $15.90 | $16.11 | $15.43 | $15.80 | $-0.08 | -0.49% | 16,654 | $15.74 | $15.43 $16.11 |
| Sep 3, 2026 | $15.75 | $15.93 | $15.56 | $15.87 | +$0.52 | +3.41% | 21,308 | $15.76 | $15.56 $15.93 |
| Sep 2, 2026 | $15.35 | $15.52 | $15.32 | $15.35 | $-0.03 | -0.20% | 9,277 | $15.35 | $15.32 $15.52 |
| Sep 1, 2026 | $15.47 | $15.47 | $15.19 | $15.38 | $-0.75 | -4.65% | 38,387 | $15.35 | $15.19 $15.47 |
| Aug 31, 2026 | $16.60 | $16.60 | $15.72 | $16.13 | $-0.73 | -4.32% | 60,745 | $16.06 | $15.72 $16.60 |
| Aug 28, 2026 | $15.87 | $16.99 | $15.83 | $16.86 | +$1.21 | +7.73% | 89,743 | $16.57 | $15.83 $16.99 |
| Aug 27, 2026 | $16.02 | $16.02 | $15.48 | $15.65 | $-0.49 | -3.05% | 22,845 | $15.70 | $15.48 $16.02 |
| Aug 26, 2026 | $16.30 | $16.30 | $15.90 | $16.14 | $-0.10 | -0.62% | 15,825 | $16.09 | $15.90 $16.30 |
| Aug 25, 2026 | $16.45 | $16.51 | $16.11 | $16.24 | $-0.17 | -1.04% | 53,555 | $16.25 | $16.11 $16.51 |
| Aug 24, 2026 | $16.14 | $16.50 | $16.09 | $16.41 | +$0.44 | +2.76% | 32,974 | $16.33 | $16.09 $16.50 |
| Aug 21, 2026 | $16.19 | $16.22 | $15.78 | $15.97 | $-0.17 | -1.05% | 28,872 | $16.08 | $15.78 $16.22 |
| Aug 20, 2026 | $16.50 | $16.55 | $16.09 | $16.14 | $-0.76 | -4.50% | 30,425 | $16.34 | $16.09 $16.55 |