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%
AMZO — Tradr 2X Short AMZN Daily ETF
Cboe BZXTradr 2X Short AMZN Daily ETF
$14.84
+0.13(+0.88%)
- O
- 14.45
- H
- 15.04
- L
- 14.45
- V
- 5.59K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$14.84
Period Return-42.32%
Period High$27.58
Period Low$11.28
Avg Daily Volume33.4K
Total Trading Days133
AMZO — Historical OHLCV Price & Volume Table
Mar 24, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $14.45 | $15.04 | $14.45 | $14.84 | +$0.13 | +0.88% | 5,591 | $14.79 | $14.45 $15.04 |
| Sep 30, 2026 | $14.57 | $14.71 | $14.32 | $14.71 | $-0.32 | -2.10% | 50,046 | $14.56 | $14.32 $14.71 |
| Sep 29, 2026 | $15.09 | $15.19 | $14.77 | $15.03 | $-0.04 | -0.23% | 9,062 | $15.07 | $14.77 $15.19 |
| Sep 28, 2026 | $15.04 | $15.11 | $14.97 | $15.06 | +$0.41 | +2.76% | 9,038 | $14.99 | $14.97 $15.11 |
| Sep 25, 2026 | $14.82 | $14.86 | $14.54 | $14.66 | $-0.01 | -0.07% | 13,710 | $14.63 | $14.54 $14.86 |
| Sep 24, 2026 | $15.02 | $15.10 | $14.64 | $14.67 | $-0.04 | -0.24% | 17,056 | $14.84 | $14.64 $15.10 |
| Sep 23, 2026 | $14.23 | $14.86 | $14.23 | $14.70 | +$0.65 | +4.63% | 28,878 | $14.62 | $14.23 $14.86 |
| Sep 22, 2026 | $14.04 | $14.16 | $13.68 | $14.05 | +$0.36 | +2.59% | 33,632 | $14.00 | $13.68 $14.16 |
| Sep 21, 2026 | $14.00 | $14.18 | $13.64 | $13.70 | $-0.52 | -3.66% | 14,272 | $13.92 | $13.64 $14.18 |
| Sep 18, 2026 | $14.35 | $14.37 | $14.14 | $14.22 | $-0.28 | -1.90% | 9,830 | $14.27 | $14.14 $14.37 |
| Sep 17, 2026 | $14.49 | $14.64 | $14.33 | $14.49 | $-0.67 | -4.39% | 23,245 | $14.52 | $14.33 $14.64 |
| Sep 16, 2026 | $14.95 | $15.34 | $14.89 | $15.16 | +$0.28 | +1.85% | 23,684 | $15.05 | $14.89 $15.34 |
| Sep 15, 2026 | $14.38 | $14.98 | $14.36 | $14.88 | +$0.59 | +4.13% | 25,122 | $14.84 | $14.36 $14.98 |
| Sep 14, 2026 | $14.44 | $14.46 | $14.12 | $14.29 | +$0.39 | +2.81% | 9,889 | $14.27 | $14.12 $14.46 |
| Sep 11, 2026 | $14.27 | $14.27 | $13.84 | $13.90 | $-0.58 | -4.01% | 25,702 | $14.05 | $13.84 $14.27 |
| Sep 10, 2026 | $14.65 | $14.65 | $14.37 | $14.48 | +$0.07 | +0.49% | 9,311 | $14.48 | $14.37 $14.65 |
| Sep 9, 2026 | $14.36 | $14.59 | $14.24 | $14.41 | +$0.50 | +3.59% | 36,206 | $14.45 | $14.24 $14.59 |
| Sep 8, 2026 | $13.95 | $14.15 | $13.84 | $13.91 | +$0.15 | +1.09% | 17,558 | $13.95 | $13.84 $14.15 |
| Sep 4, 2026 | $13.68 | $14.05 | $13.58 | $13.76 | +$0.05 | +0.33% | 19,441 | $13.84 | $13.58 $14.05 |
| Sep 3, 2026 | $13.76 | $13.98 | $13.69 | $13.72 | $-0.44 | -3.07% | 19,204 | $13.77 | $13.69 $13.98 |
| Sep 2, 2026 | $14.23 | $14.27 | $14.04 | $14.15 | $-0.02 | -0.14% | 19,789 | $14.13 | $14.04 $14.27 |
| Sep 1, 2026 | $14.15 | $14.38 | $14.09 | $14.17 | +$0.55 | +4.04% | 54,634 | $14.15 | $14.09 $14.38 |
| Aug 31, 2026 | $13.21 | $13.85 | $13.21 | $13.62 | +$0.63 | +4.85% | 78,271 | $13.56 | $13.21 $13.85 |
| Aug 28, 2026 | $13.87 | $13.87 | $12.85 | $12.99 | $-1.11 | -7.87% | 123,068 | $13.10 | $12.85 $13.87 |
| Aug 27, 2026 | $13.83 | $14.20 | $13.83 | $14.10 | +$0.42 | +3.07% | 28,669 | $14.05 | $13.83 $14.20 |
| Aug 26, 2026 | $13.60 | $13.85 | $13.60 | $13.68 | +$0.10 | +0.71% | 6,481 | $13.73 | $13.60 $13.85 |
| Aug 25, 2026 | $13.46 | $13.71 | $13.42 | $13.58 | +$0.11 | +0.84% | 27,114 | $13.55 | $13.42 $13.71 |
| Aug 24, 2026 | $13.68 | $13.73 | $13.39 | $13.47 | $-0.36 | -2.57% | 19,040 | $13.51 | $13.39 $13.73 |
| Aug 21, 2026 | $13.66 | $13.97 | $13.60 | $13.83 | +$0.14 | +0.99% | 30,532 | $13.81 | $13.60 $13.97 |
| Aug 20, 2026 | $13.36 | $13.71 | $13.36 | $13.69 | +$0.55 | +4.19% | 38,591 | $13.53 | $13.36 $13.71 |