GraniteShares 2x Long AMZN Daily ETF (AMZZ)

AMZZ
🏛️ États-Unis →
29.83
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 35.64 35.74 34.49 34.56 0.1M
2024-12-30 34.74 35.55 34.29 35.15 0.1M
2024-12-27 36.63 36.69 35.04 36.04 0.1M
2024-12-26 37.31 37.45 36.98 37.10 0.0M
2024-12-24 36.93 37.73 36.88 37.73 0.0M
2024-12-23 36.44 36.88 36.14 36.44 0.1M
2024-12-20 34.60 36.72 34.46 36.49 0.1M
2024-12-19 36.51 36.79 35.83 35.91 0.1M
2024-12-18 38.29 38.63 34.92 35.07 0.2M
2024-12-17 39.05 39.05 37.50 38.61 0.1M
2024-12-16 38.28 39.20 37.58 39.18 0.1M
2024-12-13 37.76 38.24 36.02 37.40 0.2M
2024-12-12 38.17 38.52 37.50 37.93 0.1M
2024-12-11 37.09 38.65 37.06 38.34 0.1M
2024-12-10 37.06 37.96 36.41 36.68 0.1M
2024-12-09 37.50 38.31 36.93 36.96 0.2M
2024-12-06 35.31 37.35 35.31 37.35 0.2M
2024-12-05 34.50 35.76 34.25 35.27 0.2M
2024-12-04 33.86 35.10 33.82 34.54 0.2M
2024-12-03 32.16 33.25 32.02 33.06 0.2M
2024-12-02 32.04 32.92 31.91 32.25 0.2M
2024-11-29 30.82 31.44 30.47 31.42 0.1M
2024-11-27 31.21 31.31 30.60 30.80 0.1M
2024-11-26 29.72 31.49 29.68 31.39 0.1M
2024-11-25 28.99 29.68 28.90 29.58 0.1M
2024-11-22 28.57 28.87 28.20 28.29 0.1M
2024-11-21 30.10 30.10 27.93 28.71 0.2M
2024-11-20 30.07 30.07 29.04 30.03 0.1M
2024-11-19 29.01 30.72 28.90 30.57 0.1M
2024-11-18 30.39 30.54 29.54 29.70 0.2M
2024-11-15 31.24 31.42 29.20 29.96 0.5M
2024-11-14 33.59 34.12 32.63 32.78 0.2M
2024-11-13 32.12 33.83 32.12 33.57 0.2M
2024-11-12 31.82 32.17 31.17 32.03 0.3M
2024-11-11 31.93 32.17 30.99 31.41 0.2M
2024-11-08 32.34 32.34 31.60 31.70 0.3M
2024-11-07 31.58 33.05 31.58 32.45 0.2M
2024-11-06 29.58 31.57 29.22 31.49 0.3M
2024-11-05 28.26 29.38 28.26 29.29 0.1M
2024-11-04 28.36 28.63 27.84 28.21 0.2M
2024-11-01 29.07 29.55 28.62 28.86 0.6M
2024-10-31 26.83 26.85 25.37 25.63 0.4M
2024-10-30 28.10 28.32 27.46 27.57 0.2M
2024-10-29 26.36 27.13 26.16 27.03 0.1M
2024-10-28 26.69 26.75 26.31 26.32 0.1M
2024-10-25 26.17 26.85 26.08 26.18 0.1M
2024-10-24 25.48 25.95 25.15 25.77 0.1M
2024-10-23 26.42 26.55 25.08 25.42 0.1M
2024-10-22 26.27 27.23 25.99 26.78 0.1M
2024-10-21 26.37 26.65 25.83 26.56 0.1M
2024-10-18 25.88 27.03 25.88 26.53 0.1M
2024-10-17 26.36 26.52 25.76 26.06 0.1M
2024-10-16 26.07 26.19 25.67 26.09 0.0M
2024-10-15 26.13 26.40 25.39 26.14 0.1M
2024-10-14 26.80 26.80 26.12 26.20 0.1M
2024-10-11 25.90 26.82 25.88 26.58 0.1M
2024-10-10 26.07 26.35 25.75 25.99 0.1M
2024-10-09 24.95 25.72 24.75 25.56 0.1M
2024-10-08 24.69 24.99 24.44 24.90 0.1M
2024-10-07 25.02 25.10 24.25 24.41 0.2M
2024-10-04 25.83 26.26 25.27 25.98 0.1M
2024-10-03 25.09 25.15 24.48 24.77 0.1M
2024-10-02 25.40 25.99 25.39 25.53 0.0M
2024-10-01 25.55 25.90 25.16 25.60 0.1M
2024-09-30 26.19 26.50 25.51 25.96 0.1M
2024-09-27 27.28 27.28 26.28 26.41 0.2M
2024-09-26 28.38 28.38 26.92 27.35 0.1M
2024-09-25 27.97 28.13 27.73 27.81 0.1M
2024-09-24 28.30 28.55 27.10 28.18 0.1M
2024-09-23 27.60 28.29 27.31 28.15 0.1M
2024-09-20 27.13 27.55 26.40 27.51 0.1M
2024-09-19 27.11 27.35 26.74 27.04 0.2M
2024-09-18 26.05 26.75 25.77 26.08 0.1M
2024-09-17 26.15 26.87 26.12 26.22 0.1M
2024-09-16 25.80 25.89 25.31 25.74 0.1M
2024-09-13 26.26 26.70 26.08 26.13 0.1M
2024-09-12 25.74 26.42 25.39 26.30 0.1M
2024-09-11 24.42 25.74 23.27 25.67 0.1M
2024-09-10 23.76 24.56 23.59 24.39 0.1M
2024-09-09 22.92 23.30 22.81 23.17 0.0M
2024-09-06 23.93 23.94 22.15 22.23 0.1M
2024-09-05 23.10 24.40 23.10 23.93 0.1M
2024-09-04 23.13 23.43 22.56 22.67 0.1M
2024-09-03 23.93 23.95 23.27 23.58 0.1M
2024-08-30 22.70 24.21 22.70 24.16 0.1M
2024-08-29 22.73 23.06 22.21 22.49 0.1M
2024-08-28 22.83 22.83 21.82 22.18 0.0M
2024-08-27 22.94 23.03 22.58 22.75 0.1M
2024-08-26 23.80 23.85 23.13 23.39 0.0M
2024-08-23 23.85 24.28 23.37 23.87 0.1M
2024-08-22 24.91 24.95 23.50 23.56 0.0M
2024-08-21 24.60 25.32 24.44 24.71 0.1M
2024-08-20 24.05 24.41 24.00 24.41 0.1M
2024-08-19 24.11 24.24 23.72 24.24 0.1M
2024-08-16 23.77 24.25 23.71 23.88 0.1M
2024-08-15 23.29 24.14 23.19 24.08 0.1M
2024-08-14 22.60 22.62 21.82 22.14 0.2M
2024-08-13 21.62 22.36 21.38 22.20 0.2M
2024-08-12 21.66 21.73 21.13 21.26 0.1M
2024-08-09 21.19 21.70 21.19 21.36 0.0M
2024-08-08 20.85 21.28 20.35 21.03 0.1M
2024-08-07 21.31 21.47 20.00 20.31 0.1M
2024-08-06 20.08 20.87 19.30 20.08 0.2M
2024-08-05 18.00 20.38 17.51 19.79 0.3M
2024-08-02 21.21 21.90 19.66 21.61 0.5M
2024-08-01 27.89 28.20 25.69 26.36 0.4M
2024-07-31 26.57 27.40 26.48 27.18 0.3M
2024-07-30 26.49 26.81 25.05 25.71 0.1M
2024-07-29 26.35 26.55 25.94 26.19 0.2M
2024-07-26 25.45 26.09 25.34 25.96 0.1M
2024-07-25 26.00 26.28 24.44 25.23 0.1M
2024-07-24 26.26 26.77 25.38 25.51 0.1M
2024-07-23 26.39 27.92 26.39 27.17 0.2M
2024-07-22 26.74 26.74 26.04 26.10 0.2M
2024-07-19 25.73 26.73 25.43 26.25 0.2M
2024-07-18 28.17 28.17 25.80 26.45 0.3M
2024-07-17 28.60 28.67 27.11 27.65 0.2M
2024-07-16 29.90 30.14 28.95 29.19 0.1M
2024-07-15 29.70 30.15 28.51 29.06 0.1M
2024-07-12 29.62 30.25 29.47 29.66 0.1M
2024-07-11 31.43 31.46 29.14 29.83 0.1M
2024-07-10 31.23 31.46 30.65 31.26 0.1M
2024-07-09 31.01 31.58 31.01 31.14 0.1M
2024-07-08 31.46 31.79 30.77 31.21 0.1M
2024-07-05 30.87 31.55 30.87 31.43 0.1M
2024-07-03 31.49 31.49 30.39 30.58 0.2M
2024-07-02 30.51 31.61 30.23 31.59 0.1M
2024-07-01 29.57 30.95 29.41 30.62 0.2M
2024-06-28 30.55 31.12 29.12 29.41 0.2M
2024-06-27 30.10 31.46 29.77 30.99 0.2M
2024-06-26 27.66 29.93 27.49 29.61 0.3M
2024-06-25 27.69 28.14 27.24 27.49 0.1M
2024-06-24 28.24 28.74 27.20 27.21 0.1M
2024-06-21 27.92 28.32 27.36 28.26 0.1M
2024-06-20 26.53 27.50 26.45 27.36 0.1M
2024-06-18 26.72 26.85 26.02 26.48 0.0M
2024-06-17 26.39 27.11 26.06 26.86 0.0M
2024-06-14 26.53 26.73 26.36 26.69 0.0M
2024-06-13 27.46 27.89 26.52 26.84 0.1M
2024-06-12 28.16 28.16 27.32 27.80 0.1M
2024-06-11 27.79 27.99 27.05 27.81 0.1M
2024-06-10 26.96 27.81 26.85 27.79 0.0M
2024-06-07 27.01 27.55 26.73 26.98 0.1M
2024-06-06 26.22 27.23 26.22 27.23 0.1M
2024-06-05 25.75 26.21 25.50 26.15 0.0M
2024-06-04 25.15 25.72 24.87 25.63 0.0M
2024-06-03 25.11 25.36 24.70 25.32 0.0M
2024-05-31 25.49 25.56 24.07 24.74 0.1M
2024-05-30 26.28 26.28 25.41 25.68 0.1M
2024-05-29 26.29 27.09 26.29 26.53 0.1M
2024-05-28 25.95 26.47 25.79 26.45 0.1M
2024-05-24 26.40 26.58 26.00 26.10 0.1M
2024-05-23 27.12 27.30 25.96 26.24 0.1M
2024-05-22 27.15 27.44 26.56 26.94 0.1M
2024-05-21 26.69 26.92 26.19 26.88 0.1M
2024-05-20 27.27 27.82 26.90 26.97 0.1M
2024-05-17 27.03 27.46 27.01 27.25 0.0M
2024-05-16 27.65 28.11 27.04 27.05 0.0M
2024-05-15 27.83 27.91 26.82 27.77 0.1M
2024-05-14 27.15 28.22 27.00 28.12 0.1M
2024-05-13 28.39 28.42 27.59 27.96 0.0M
2024-05-10 28.78 28.96 28.10 28.24 0.1M
2024-05-09 28.76 29.50 28.28 28.85 0.0M
2024-05-08 28.27 28.50 28.04 28.48 0.0M
2024-05-07 28.67 28.98 28.30 28.69 0.0M
2024-05-06 27.86 28.67 27.55 28.67 0.0M
2024-05-03 28.19 28.40 27.83 27.93 0.0M
2024-05-02 26.82 27.58 26.37 27.49 0.0M
2024-05-01 26.50 27.65 25.30 25.79 0.1M
2024-04-30 26.44 26.78 24.73 24.96 0.2M
2024-04-29 26.99 27.16 26.00 26.44 0.1M
2024-04-26 25.59 26.39 25.17 26.06 0.1M
2024-04-25 23.19 24.43 22.46 24.43 0.1M
2024-04-24 26.18 26.34 25.24 25.38 0.0M
2024-04-23 25.50 26.24 25.16 26.13 0.0M
2024-04-22 25.33 25.82 24.81 25.50 0.0M
2024-04-19 25.73 25.92 24.54 24.77 0.0M
2024-04-18 26.49 27.04 26.03 26.13 0.0M
2024-04-17 27.66 27.72 26.41 26.84 0.0M
2024-04-16 27.31 27.74 27.06 27.36 0.0M
2024-04-15 28.57 29.00 27.33 27.46 0.3M
2024-04-12 28.65 28.91 27.95 28.26 0.3M
2024-04-11 28.47 29.38 28.20 29.15 0.1M
2024-04-10 27.41 28.33 27.41 28.30 0.1M
2024-04-09 28.65 28.65 27.75 28.17 0.0M
2024-04-08 28.58 28.59 28.00 28.05 0.0M
2024-04-05 27.17 28.34 27.17 27.99 0.0M
2024-04-04 27.68 28.04 26.56 26.56 0.1M
2024-04-03 26.84 27.36 26.83 27.15 0.0M
2024-04-02 26.25 26.76 26.04 26.67 0.1M
2024-04-01 26.78 27.29 26.50 26.74 0.1M
2024-03-28 26.35 26.96 26.25 26.54 0.0M
2024-03-27 26.06 26.49 25.91 26.46 0.0M
2024-03-26 26.40 26.71 25.99 25.99 0.0M
2024-03-25 25.89 26.77 25.89 26.44 0.0M
2024-03-22 25.74 26.27 25.74 26.27 0.0M
2024-03-21 26.71 26.76 26.07 26.07 0.0M
2024-03-20 25.49 26.02 25.05 26.02 0.0M
2024-03-19 25.14 25.43 25.14 25.43 0.0M
2024-03-18 25.61 25.61 24.98 24.98 0.0M