AMZG Historical Prices
BATS: AMZGThemes ETF TrustTrading--Leveraged EquityETFUSD
16.02+0.95 (+6.30%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
AMZG price history
The price history for Leverage Shares 2X Long AMZN Daily (AMZG) on this page begins on July 6, 2026, when the stock closed at $15.10; it most recently closed at $16.02 on October 5, 2026. The highest price in this record is $19.96, reached on August 3, 2026; the latest close is 19.7% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
AMZG returns
1 week
+8.39%
1 month
+6.52%
3 months
+6.09%
AMZG price return, excluding dividends.
AMZG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.37 | 16.20 | 15.32 | 16.02 | +6.30% | |
| 15.68 | 15.68 | 15.06 | 15.07 | -1.76% | |
| 15.04 | 15.37 | 14.84 | 15.34 | +4.00% | |
| 14.71 | 15.12 | 14.69 | 14.75 | -0.20% | |
| 14.76 | 15.00 | 14.66 | 14.78 | +2.43% | |
| 14.72 | 14.72 | 14.20 | 14.43 | -0.62% | |
| 14.21 | 14.86 | 14.20 | 14.52 | +1.82% | |
| 14.21 | 14.50 | 14.06 | 14.26 | +0.35% | |
| 14.25 | 14.33 | 14.10 | 14.21 | -2.74% | |
| 14.45 | 14.73 | 14.34 | 14.61 | 0.00% | |
| 14.26 | 14.70 | 14.19 | 14.61 | +0.07% | |
| 15.09 | 15.09 | 14.41 | 14.60 | -4.45% | |
| 15.35 | 15.73 | 15.14 | 15.28 | -2.68% | |
| 15.45 | 15.81 | 15.15 | 15.70 | +3.70% | |
| 15.01 | 15.32 | 14.97 | 15.14 | +1.88% | |
| 14.88 | 15.01 | 14.66 | 14.86 | +4.21% | |
| 14.59 | 14.59 | 14.08 | 14.26 | -1.86% | |
| 15.08 | 15.08 | 14.40 | 14.53 | -4.28% | |
| 15.06 | 15.42 | 14.86 | 15.18 | -2.63% | |
| 15.20 | 15.64 | 15.20 | 15.59 | +4.21% | |
| 14.82 | 15.13 | 14.75 | 14.96 | -0.53% | |
| 15.16 | 15.25 | 14.91 | 15.04 | -3.65% | |
| 15.55 | 15.68 | 15.36 | 15.61 | -1.20% | |
| 15.90 | 16.11 | 15.43 | 15.80 | -0.44% | |
| 15.75 | 15.93 | 15.56 | 15.87 | +3.39% | |
| 15.35 | 15.52 | 15.32 | 15.35 | -0.20% | |
| 15.47 | 15.47 | 15.19 | 15.38 | -4.65% | |
| 16.60 | 16.60 | 15.72 | 16.13 | -4.33% | |
| 15.87 | 16.99 | 15.83 | 16.86 | +7.73% | |
| 16.02 | 16.02 | 15.48 | 15.65 | -3.04% | |
| 16.30 | 16.30 | 15.90 | 16.14 | -0.62% | |
| 16.45 | 16.51 | 16.11 | 16.24 | -1.04% | |
| 16.14 | 16.50 | 16.09 | 16.41 | +2.76% | |
| 16.19 | 16.22 | 15.78 | 15.97 | -1.05% | |
| 16.50 | 16.55 | 16.09 | 16.14 | -4.50% | |
| 16.35 | 16.93 | 16.12 | 16.90 | +5.03% | |
| 16.28 | 16.43 | 15.88 | 16.09 | -1.41% | |
| 16.83 | 16.90 | 15.96 | 16.32 | -1.75% | |
| 16.84 | 16.96 | 16.54 | 16.61 | -1.77% | |
| 17.10 | 17.43 | 16.87 | 16.91 | -1.80% | |
| 17.94 | 17.97 | 17.13 | 17.22 | -3.64% | |
| 18.79 | 18.79 | 17.77 | 17.87 | -4.69% | |
| 18.29 | 18.89 | 18.20 | 18.75 | +3.02% | |
| 18.05 | 18.67 | 18.05 | 18.20 | +1.56% | |
| 18.12 | 18.31 | 17.79 | 17.92 | -0.72% | |
| 19.20 | 19.32 | 17.26 | 18.05 | -3.48% | |
| 18.51 | 19.06 | 18.45 | 18.70 | -4.59% | |
| 18.88 | 19.96 | 18.87 | 19.60 | +9.31% | |
| 17.31 | 18.18 | 17.00 | 17.93 | +29.93% | |
| 13.64 | 14.24 | 13.27 | 13.80 | +8.41% | |
| 13.07 | 13.41 | 12.72 | 12.73 | -4.00% | |
| 13.17 | 13.32 | 13.00 | 13.26 | -0.45% | |
| 13.70 | 13.71 | 13.32 | 13.32 | -0.75% | |
| 13.55 | 13.65 | 13.37 | 13.42 | -1.61% | |
| 13.93 | 13.93 | 13.46 | 13.64 | -9.01% | |
| 15.10 | 15.12 | 14.74 | 14.99 | -1.83% | |
| 15.59 | 15.59 | 15.26 | 15.27 | -2.24% | |
| 15.47 | 15.90 | 15.47 | 15.62 | +2.36% | |
| 14.76 | 15.56 | 14.76 | 15.26 | -2.30% | |
| 16.44 | 16.54 | 15.41 | 15.62 | -3.82% | |
| 16.13 | 16.36 | 16.13 | 16.24 | +5.59% | |
| 15.02 | 15.38 | 14.84 | 15.38 | +0.72% | |
| 15.37 | 15.55 | 15.19 | 15.27 | +1.13% | |
| 15.25 | 15.25 | 14.98 | 15.10 | -1.24% | |
| 14.47 | 15.29 | 14.47 | 15.29 | +2.89% | |
| 14.72 | 14.86 | 14.72 | 14.86 | -2.30% | |
| 15.11 | 15.32 | 14.88 | 15.21 | — |