Leverage Shares 2X Long AMD Daily ETF (AMDG)
NASDAQ: AMDG · Real-Time Price · USD
6.65
+0.02 (0.30%)
Apr 17, 2025, 9:42 AM EDT - Market open
AMDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 6.57 | 6.96 | 6.19 | 6.63 | 6.63 | -14.89% | 99,303 |
| Apr 15, 2025 | 7.95 | 8.05 | 7.79 | 7.79 | 7.79 | 1.56% | 16,402 |
| Apr 14, 2025 | 8.11 | 8.11 | 7.54 | 7.67 | 7.67 | 2.61% | 41,978 |
| Apr 11, 2025 | 7.27 | 7.67 | 7.15 | 7.48 | 7.48 | 9.93% | 29,294 |
| Apr 10, 2025 | 7.27 | 7.48 | 6.22 | 6.80 | 6.80 | -16.67% | 51,199 |
| Apr 9, 2025 | 5.74 | 8.24 | 5.69 | 8.16 | 8.16 | 47.80% | 82,513 |
| Apr 8, 2025 | 6.80 | 7.15 | 5.31 | 5.52 | 5.52 | -12.78% | 38,301 |
| Apr 7, 2025 | 5.68 | 6.83 | 5.65 | 6.33 | 6.33 | -5.24% | 29,834 |
| Apr 4, 2025 | 7.41 | 7.44 | 6.61 | 6.68 | 6.68 | -17.43% | 31,011 |
| Apr 3, 2025 | 9.04 | 9.09 | 8.09 | 8.09 | 8.09 | -17.87% | 38,478 |
| Apr 2, 2025 | 9.50 | 10.05 | 9.50 | 9.85 | 9.85 | 0.31% | 14,948 |
| Apr 1, 2025 | 9.73 | 9.84 | 9.53 | 9.82 | 9.82 | -0.10% | 30,798 |
| Mar 31, 2025 | 9.37 | 9.83 | 9.12 | 9.83 | 9.83 | -1.11% | 25,942 |
| Mar 28, 2025 | 10.42 | 10.52 | 9.82 | 9.94 | 9.94 | -6.49% | 22,948 |
| Mar 27, 2025 | 10.60 | 10.75 | 10.41 | 10.63 | 10.63 | -6.43% | 24,049 |
| Mar 26, 2025 | 12.20 | 12.47 | 11.10 | 11.36 | 11.36 | -7.79% | 39,617 |
| Mar 25, 2025 | 12.03 | 12.36 | 11.93 | 12.32 | 12.32 | 1.40% | 20,870 |
| Mar 24, 2025 | 11.38 | 12.32 | 11.36 | 12.15 | 12.15 | 14.08% | 48,356 |
| Mar 21, 2025 | 10.27 | 10.80 | 10.27 | 10.65 | 10.65 | -1.57% | 29,238 |
| Mar 20, 2025 | 10.45 | 11.02 | 10.45 | 10.82 | 10.82 | 1.60% | 37,213 |
| Mar 19, 2025 | 10.32 | 10.85 | 9.87 | 10.65 | 10.65 | 5.44% | 39,285 |
| Mar 18, 2025 | 10.14 | 10.25 | 9.99 | 10.10 | 10.10 | -2.22% | 84,037 |
| Mar 17, 2025 | 9.92 | 10.58 | 9.92 | 10.33 | 10.33 | 7.18% | 75,430 |
| Mar 14, 2025 | 9.42 | 9.68 | 9.38 | 9.64 | 9.64 | 5.90% | 26,140 |
| Mar 13, 2025 | 9.42 | 9.45 | 8.98 | 9.10 | 9.10 | -5.54% | 38,428 |
| Mar 12, 2025 | 9.26 | 9.77 | 9.17 | 9.64 | 9.64 | 8.14% | 40,173 |
| Mar 11, 2025 | 8.90 | 9.11 | 8.63 | 8.91 | 8.91 | 0.72% | 11,016 |
| Mar 10, 2025 | 9.27 | 9.68 | 8.76 | 8.85 | 8.85 | -7.57% | 50,954 |
| Mar 7, 2025 | 9.31 | 9.57 | 8.95 | 9.57 | 9.57 | 3.01% | 30,246 |
| Mar 6, 2025 | 9.36 | 9.66 | 9.23 | 9.29 | 9.29 | -5.76% | 45,189 |
| Mar 5, 2025 | 9.63 | 9.86 | 9.35 | 9.86 | 9.86 | 1.63% | 44,696 |
| Mar 4, 2025 | 8.84 | 10.11 | 8.83 | 9.70 | 9.70 | 5.27% | 61,283 |
| Mar 3, 2025 | 9.86 | 9.98 | 9.01 | 9.21 | 9.21 | -3.47% | 60,313 |
| Feb 28, 2025 | 9.53 | 9.85 | 9.36 | 9.55 | 9.55 | 0.34% | 11,900 |
| Feb 27, 2025 | 10.63 | 10.74 | 9.50 | 9.51 | 9.51 | -9.57% | 41,808 |
| Feb 26, 2025 | 10.59 | 10.69 | 10.44 | 10.52 | 10.52 | 1.27% | 26,012 |
| Feb 25, 2025 | 11.12 | 11.30 | 10.32 | 10.39 | 10.39 | -7.58% | 19,725 |
| Feb 24, 2025 | 12.00 | 12.00 | 11.24 | 11.24 | 11.24 | -4.91% | 15,628 |
| Feb 21, 2025 | 12.77 | 12.84 | 11.81 | 11.82 | 11.82 | -6.11% | 46,073 |
| Feb 20, 2025 | 12.78 | 13.09 | 12.36 | 12.59 | 12.59 | -0.94% | 38,089 |
| Feb 19, 2025 | 12.64 | 13.02 | 12.44 | 12.71 | 12.71 | 0.86% | 25,872 |
| Feb 18, 2025 | 12.60 | 12.84 | 12.54 | 12.60 | 12.60 | 1.94% | 36,292 |
| Feb 14, 2025 | 12.25 | 12.64 | 12.12 | 12.36 | 12.36 | 2.01% | 50,160 |
| Feb 13, 2025 | 12.20 | 12.64 | 11.88 | 12.12 | 12.12 | 0.39% | 68,041 |
| Feb 12, 2025 | 11.69 | 12.07 | 11.61 | 12.07 | 12.07 | 0.67% | 45,167 |
| Feb 11, 2025 | 11.81 | 12.37 | 11.81 | 11.99 | 11.99 | 1.44% | 51,137 |
| Feb 10, 2025 | 11.44 | 12.00 | 11.38 | 11.82 | 11.82 | 5.14% | 45,430 |
| Feb 7, 2025 | 11.51 | 11.74 | 11.15 | 11.24 | 11.24 | -4.52% | 59,497 |
| Feb 6, 2025 | 11.96 | 12.21 | 11.58 | 11.77 | 11.77 | -3.42% | 38,250 |
| Feb 5, 2025 | 11.36 | 12.22 | 10.98 | 12.19 | 12.19 | -12.51% | 230,495 |