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%
AMZZ — GraniteShares 2x Long AMZN Daily ETF
NasdaqGraniteShares 2x Long AMZN Daily ETF
$31.59
-0.38(-1.18%)
- O
- 32.48
- H
- 32.48
- L
- 31.06
- V
- 60.24K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$31.59
Period Return+69.84%
Period High$43.11
Period Low$18.16
Avg Daily Volume278.1K
Total Trading Days365
AMZZ — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $32.48 | $32.48 | $31.06 | $31.59 | $-0.38 | -1.18% | 60,237 | $31.70 | $31.06 $32.48 |
| Sep 30, 2026 | $31.32 | $32.67 | $31.15 | $31.97 | +$0.73 | +2.34% | 299,454 | $32.16 | $31.15 $32.67 |
| Sep 29, 2026 | $31.17 | $31.74 | $30.92 | $31.23 | +$0.10 | +0.33% | 32,661 | $31.23 | $30.92 $31.74 |
| Sep 28, 2026 | $31.22 | $31.51 | $30.83 | $31.13 | $-0.90 | -2.80% | 240,665 | $31.33 | $30.83 $31.51 |
| Sep 25, 2026 | $31.74 | $32.31 | $31.40 | $32.03 | +$0.01 | +0.03% | 169,249 | $32.01 | $31.40 $32.31 |
| Sep 24, 2026 | $31.20 | $32.19 | $31.05 | $32.02 | +$0.08 | +0.24% | 138,852 | $31.56 | $31.05 $32.19 |
| Sep 23, 2026 | $33.00 | $33.14 | $31.57 | $31.94 | $-1.59 | -4.75% | 177,714 | $32.34 | $31.57 $33.14 |
| Sep 22, 2026 | $33.53 | $34.52 | $33.15 | $33.53 | $-0.90 | -2.60% | 222,173 | $33.88 | $33.15 $34.52 |
| Sep 21, 2026 | $33.93 | $34.63 | $33.15 | $34.43 | +$1.28 | +3.85% | 138,433 | $33.97 | $33.15 $34.63 |
| Sep 18, 2026 | $32.91 | $33.56 | $32.70 | $33.15 | +$0.57 | +1.76% | 91,945 | $32.98 | $32.70 $33.56 |
| Sep 17, 2026 | $32.54 | $32.88 | $32.08 | $32.58 | +$1.38 | +4.42% | 136,151 | $32.45 | $32.08 $32.88 |
| Sep 16, 2026 | $31.99 | $31.99 | $30.80 | $31.20 | $-0.57 | -1.79% | 190,283 | $31.78 | $30.80 $31.99 |
| Sep 15, 2026 | $32.92 | $33.01 | $31.56 | $31.77 | $-1.45 | -4.38% | 41,567 | $32.06 | $31.56 $33.01 |
| Sep 14, 2026 | $33.27 | $33.81 | $32.50 | $33.22 | $-0.91 | -2.66% | 56,209 | $33.18 | $32.50 $33.81 |
| Sep 11, 2026 | $33.32 | $34.23 | $33.21 | $34.13 | +$1.39 | +4.26% | 57,448 | $33.82 | $33.21 $34.23 |
| Sep 10, 2026 | $32.43 | $33.10 | $32.30 | $32.74 | $-0.19 | -0.58% | 28,634 | $32.83 | $32.30 $33.10 |
| Sep 9, 2026 | $33.13 | $33.50 | $32.48 | $32.93 | $-1.18 | -3.46% | 72,760 | $32.88 | $32.48 $33.50 |
| Sep 8, 2026 | $33.99 | $34.36 | $33.57 | $34.11 | $-0.43 | -1.24% | 52,518 | $34.01 | $33.57 $34.36 |
| Sep 4, 2026 | $34.85 | $35.18 | $33.76 | $34.54 | $-0.08 | -0.23% | 32,978 | $34.37 | $33.76 $35.18 |
| Sep 3, 2026 | $34.07 | $34.78 | $34.00 | $34.62 | +$1.05 | +3.13% | 43,580 | $34.48 | $34.00 $34.78 |
| Sep 2, 2026 | $33.52 | $33.97 | $33.34 | $33.57 | $-0.01 | -0.03% | 64,732 | $33.71 | $33.34 $33.97 |
| Sep 1, 2026 | $33.69 | $33.80 | $32.88 | $33.58 | $-1.49 | -4.24% | 77,888 | $33.58 | $32.88 $33.80 |
| Aug 31, 2026 | $36.04 | $36.07 | $34.30 | $35.07 | $-1.77 | -4.80% | 190,086 | $35.17 | $34.30 $36.07 |
| Aug 28, 2026 | $34.62 | $37.09 | $34.62 | $36.83 | +$2.68 | +7.84% | 276,763 | $36.10 | $34.62 $37.09 |
| Aug 27, 2026 | $34.96 | $34.96 | $33.85 | $34.16 | $-1.08 | -3.07% | 62,804 | $34.23 | $33.85 $34.96 |
| Aug 26, 2026 | $35.64 | $35.64 | $34.73 | $35.24 | $-0.22 | -0.61% | 60,946 | $35.26 | $34.73 $35.64 |
| Aug 25, 2026 | $35.84 | $36.16 | $35.13 | $35.46 | $-0.32 | -0.91% | 38,888 | $35.51 | $35.13 $36.16 |
| Aug 24, 2026 | $35.00 | $36.06 | $35.00 | $35.78 | +$1.06 | +3.05% | 92,762 | $35.70 | $35.00 $36.06 |
| Aug 21, 2026 | $35.28 | $35.42 | $34.40 | $34.72 | $-0.59 | -1.67% | 48,807 | $34.90 | $34.40 $35.42 |
| Aug 20, 2026 | $35.81 | $36.21 | $35.14 | $35.31 | $-1.60 | -4.33% | 116,965 | $35.58 | $35.14 $36.21 |