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
2025-09-26 29.56 30.15 29.40 29.83 0.3M
2025-09-25 29.94 30.09 28.94 29.42 0.5M
2025-09-24 31.08 31.10 29.78 29.99 0.5M
2025-09-23 32.15 32.15 29.96 30.22 0.7M
2025-09-22 32.90 32.90 32.05 32.07 0.3M
2025-09-19 33.40 33.93 32.92 33.23 0.2M
2025-09-18 33.35 33.74 32.45 33.11 0.2M
2025-09-17 33.66 33.92 32.49 33.27 0.3M
2025-09-16 33.67 34.46 33.42 33.94 0.8M
2025-09-15 33.00 33.85 32.91 33.24 0.3M
2025-09-12 32.90 32.91 31.79 32.26 0.4M
2025-09-11 33.21 33.25 32.66 32.83 0.3M
2025-09-10 35.01 35.08 32.61 32.97 0.4M
2025-09-09 34.67 35.45 34.45 35.28 0.2M
2025-09-08 34.26 35.10 34.00 34.61 0.2M
2025-09-05 34.40 34.63 33.49 33.60 0.2M
2025-09-04 33.30 34.63 33.26 34.63 0.6M
2025-09-03 31.58 32.18 31.43 31.88 0.2M
2025-09-02 31.27 31.87 30.70 31.70 0.2M
2025-08-29 33.42 33.52 32.49 32.67 0.2M
2025-08-28 32.88 33.83 32.52 33.53 0.2M
2025-08-27 32.53 33.00 32.52 32.73 0.2M
2025-08-26 32.50 32.75 31.95 32.69 0.1M
2025-08-25 32.36 32.99 32.35 32.57 0.5M
2025-08-22 31.03 32.80 30.55 32.74 0.3M
2025-08-21 30.95 31.05 30.48 30.93 0.1M
2025-08-20 32.32 32.35 30.59 31.38 0.2M
2025-08-19 33.17 33.18 32.35 32.61 0.3M
2025-08-18 33.25 33.72 32.70 33.62 0.1M
2025-08-15 33.89 34.31 33.14 33.51 0.2M
2025-08-14 32.50 34.06 32.38 33.46 0.4M
2025-08-13 31.05 31.78 31.00 31.70 0.3M
2025-08-12 31.00 31.38 30.20 30.82 0.3M
2025-08-11 31.13 31.28 30.56 30.83 0.4M
2025-08-08 31.29 31.50 30.96 31.16 0.2M
2025-08-07 30.84 32.17 30.72 31.25 0.3M
2025-08-06 29.02 31.17 28.84 31.12 0.4M
2025-08-05 28.69 29.50 28.63 28.85 0.7M
2025-08-04 29.81 29.81 28.24 28.28 0.7M
2025-08-01 29.40 30.74 28.57 29.18 1.0M
2025-07-31 35.34 35.61 34.14 34.96 1.6M
2025-07-30 34.18 34.21 33.50 33.77 0.3M
2025-07-29 34.87 35.08 33.82 33.98 0.2M
2025-07-28 34.72 34.98 34.41 34.56 0.1M
2025-07-25 34.46 34.46 34.10 34.13 0.1M
2025-07-24 33.48 34.93 33.48 34.45 0.3M
2025-07-23 33.34 33.38 32.91 33.20 0.1M
2025-07-22 33.58 33.79 32.76 33.02 0.2M
2025-07-21 32.56 33.72 32.56 33.67 0.2M
2025-07-18 32.27 32.72 31.80 32.65 0.1M
2025-07-17 31.84 32.21 31.68 32.08 0.2M
2025-07-16 32.47 32.57 31.59 31.84 0.2M
2025-07-15 32.71 33.03 32.58 32.80 0.1M
2025-07-14 32.45 32.85 32.21 32.55 0.2M
2025-07-11 31.96 32.85 31.72 32.40 0.3M
2025-07-10 31.45 31.79 30.94 31.64 0.1M
2025-07-09 31.36 32.22 31.15 31.70 0.4M
2025-07-08 32.19 32.19 30.62 30.82 0.3M
2025-07-07 31.99 32.26 31.75 32.03 0.3M
2025-07-03 31.50 32.16 31.46 32.02 0.2M
2025-07-02 30.99 31.52 30.84 31.06 0.2M
2025-07-01 30.99 31.59 30.52 31.24 0.2M
2025-06-30 32.10 32.17 30.88 30.94 0.4M
2025-06-27 31.09 32.00 30.23 31.98 0.6M
2025-06-26 29.31 30.59 28.98 30.38 0.3M
2025-06-25 29.67 30.06 28.74 29.01 0.1M
2025-06-24 29.03 29.60 28.82 29.22 0.2M
2025-06-23 28.37 28.51 27.76 28.02 0.2M
2025-06-20 29.60 29.74 28.00 28.35 0.2M
2025-06-18 29.90 30.64 29.16 29.17 0.3M
2025-06-17 29.90 30.50 29.74 29.84 0.1M
2025-06-16 29.13 30.43 28.99 30.21 0.2M
2025-06-13 28.39 29.60 28.39 29.10 0.1M
2025-06-12 28.95 29.49 28.88 29.30 0.1M
2025-06-11 30.62 30.79 29.34 29.44 0.2M
2025-06-10 30.44 30.68 29.70 30.66 0.2M
2025-06-09 29.90 30.74 29.39 30.46 0.2M
2025-06-06 29.23 29.60 28.82 29.55 0.2M
2025-06-05 28.42 29.34 27.98 28.03 0.4M
2025-06-04 27.69 28.10 27.36 27.92 0.1M
2025-06-03 28.00 28.23 27.30 27.49 0.1M
2025-06-02 27.18 27.79 26.71 27.75 0.1M
2025-05-30 27.22 27.48 26.44 27.20 0.1M
2025-05-29 28.10 28.30 27.15 27.51 0.2M
2025-05-28 27.63 28.02 27.09 27.09 0.1M
2025-05-27 26.83 27.75 26.62 27.62 0.2M
2025-05-23 25.69 26.59 25.58 26.27 0.2M
2025-05-22 26.45 27.49 26.11 26.89 0.3M
2025-05-21 26.45 26.94 26.09 26.36 0.2M
2025-05-20 27.36 27.50 26.79 27.14 0.1M
2025-05-19 26.55 27.82 26.42 27.71 0.3M
2025-05-16 27.71 27.71 27.26 27.52 0.2M
2025-05-15 27.79 27.90 26.82 27.49 0.7M
2025-05-14 29.21 29.32 28.61 28.88 0.3M
2025-05-13 29.06 30.11 28.86 29.14 0.5M
2025-05-12 28.88 29.16 27.72 28.46 0.7M
2025-05-09 24.51 24.86 24.03 24.53 0.3M
2025-05-08 24.19 24.80 23.49 24.29 0.3M
2025-05-07 22.62 23.99 22.55 23.46 0.3M
2025-05-06 22.38 23.13 22.28 22.50 0.2M
2025-05-05 22.91 23.32 22.68 22.87 0.3M
2025-05-02 24.23 24.50 22.94 23.77 1.0M
2025-05-01 23.96 24.24 23.26 23.79 1.0M
2025-04-30 21.83 22.58 21.10 22.43 0.3M
2025-04-29 22.39 23.34 22.30 23.20 0.2M
2025-04-28 23.76 23.90 22.58 23.28 0.2M
2025-04-25 23.30 23.83 22.74 23.59 0.3M
2025-04-24 21.71 23.05 21.52 23.01 0.4M
2025-04-23 22.28 23.14 21.51 21.60 0.5M
2025-04-22 19.16 20.69 19.09 19.91 0.3M
2025-04-21 19.14 19.14 18.16 18.60 0.1M
2025-04-17 20.59 20.59 19.68 19.82 0.2M
2025-04-16 20.80 21.37 19.56 20.24 0.2M
2025-04-15 21.98 22.16 21.11 21.48 0.2M
2025-04-14 23.33 23.38 21.43 22.13 0.4M
2025-04-11 21.67 23.05 21.20 22.82 0.3M
2025-04-10 23.10 23.38 20.60 21.90 0.5M
2025-04-09 19.98 24.82 19.64 24.45 0.9M
2025-04-08 23.18 23.32 19.33 19.85 0.7M
2025-04-07 17.77 22.70 17.77 20.92 0.8M
2025-04-04 18.98 21.56 18.75 19.90 1.3M
2025-04-03 22.85 23.18 21.30 21.67 0.8M
2025-04-02 24.37 27.01 24.28 26.47 0.5M
2025-04-01 24.35 25.89 24.23 25.44 0.2M
2025-03-31 24.34 25.20 23.48 24.94 0.4M
2025-03-28 27.28 27.41 25.40 25.58 0.3M
2025-03-27 27.89 28.68 27.55 28.05 0.3M
2025-03-26 29.34 29.34 27.67 27.98 0.3M
2025-03-25 28.69 29.37 28.63 29.29 0.2M
2025-03-24 27.77 28.69 27.77 28.58 0.4M
2025-03-21 25.81 26.84 25.73 26.70 0.2M
2025-03-20 25.83 27.54 25.76 26.40 0.3M
2025-03-19 25.94 26.62 25.62 26.54 0.2M
2025-03-18 25.66 26.09 24.90 25.84 0.2M
2025-03-17 27.50 27.51 26.25 26.66 0.3M
2025-03-14 27.08 27.41 26.54 27.24 0.2M
2025-03-13 27.41 27.50 25.60 26.19 0.4M
2025-03-12 28.11 28.25 26.67 27.56 0.3M
2025-03-11 26.22 27.85 26.13 26.94 0.6M
2025-03-10 26.64 26.99 25.38 26.41 0.5M
2025-03-07 27.65 28.51 25.84 27.72 0.6M
2025-03-06 29.18 29.55 27.46 28.15 0.4M
2025-03-05 29.29 30.84 28.94 30.37 0.3M
2025-03-04 28.00 29.94 27.26 29.08 0.5M
2025-03-03 31.89 32.05 28.73 29.45 0.3M
2025-02-28 30.60 31.70 30.14 31.64 0.2M
2025-02-27 33.56 33.96 30.50 30.58 0.3M
2025-02-26 32.47 33.40 31.95 32.29 0.3M
2025-02-25 31.48 31.96 29.27 31.84 0.3M
2025-02-24 33.34 33.34 31.75 31.86 0.2M
2025-02-21 35.14 35.14 32.43 32.98 0.6M
2025-02-20 35.66 35.68 34.70 35.00 0.4M
2025-02-19 35.85 36.25 35.31 36.22 0.2M
2025-02-18 36.92 36.99 35.29 36.21 0.3M
2025-02-14 37.06 37.21 36.41 36.87 0.2M
2025-02-13 36.98 37.46 36.53 37.45 0.2M
2025-02-12 37.46 37.69 36.79 37.00 0.2M
2025-02-11 37.98 38.50 37.43 38.26 0.1M
2025-02-10 37.55 38.64 37.14 38.41 0.3M
2025-02-07 38.26 39.01 36.75 37.23 0.9M
2025-02-06 40.20 40.63 39.53 40.45 0.8M
2025-02-05 39.79 40.25 39.22 39.54 0.2M
2025-02-04 40.53 41.70 40.28 41.59 0.2M
2025-02-03 38.90 40.58 38.50 40.03 0.3M
2025-01-31 39.67 40.96 39.67 40.10 0.2M
2025-01-30 39.88 40.22 38.42 39.09 0.2M
2025-01-29 40.59 41.05 39.68 39.96 0.1M
2025-01-28 39.09 41.47 38.99 40.33 0.2M
2025-01-27 36.38 39.46 36.32 39.42 0.3M
2025-01-24 39.28 39.70 38.61 39.24 0.1M
2025-01-23 38.89 39.45 38.17 39.45 0.1M
2025-01-22 38.40 39.45 38.15 39.32 0.1M
2025-01-21 37.40 38.20 36.76 37.89 0.2M
2025-01-17 36.39 36.54 35.48 36.38 0.1M
2025-01-16 36.00 36.00 34.68 34.73 0.1M
2025-01-15 35.54 35.65 34.87 35.60 0.1M
2025-01-14 34.60 35.14 33.50 33.91 0.1M
2025-01-13 33.95 34.37 33.50 34.11 0.1M
2025-01-10 35.08 35.08 33.50 34.27 0.1M
2025-01-08 35.59 35.72 34.78 35.28 0.1M
2025-01-07 37.23 37.35 35.22 35.30 0.1M
2025-01-06 36.86 37.44 36.25 37.10 0.1M
2025-01-03 35.55 36.33 35.37 36.00 0.1M
2025-01-02 35.41 36.30 34.25 34.79 0.1M