Leverage Shares 2X Long AMD Daily ETF (AMDG)
NASDAQ: AMDG · Real-Time Price · USD
23.17
-1.30 (-5.31%)
At close: Aug 1, 2025, 4:00 PM
23.21
+0.04 (0.17%)
After-hours: Aug 1, 2025, 7:59 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.62 | 23.88 | 21.91 | 23.17 | 23.17 | -5.31% | 265,367 |
| Jul 31, 2025 | 26.11 | 26.13 | 24.08 | 24.47 | 24.47 | -3.66% | 268,080 |
| Jul 30, 2025 | 24.31 | 25.59 | 23.78 | 25.40 | 25.40 | 2.25% | 185,834 |
| Jul 29, 2025 | 24.24 | 26.12 | 24.24 | 24.84 | 24.84 | 4.41% | 273,329 |
| Jul 28, 2025 | 22.55 | 24.00 | 22.50 | 23.79 | 23.79 | 8.58% | 364,620 |
| Jul 25, 2025 | 21.15 | 22.06 | 20.85 | 21.91 | 21.91 | 5.13% | 354,203 |
| Jul 24, 2025 | 19.97 | 21.22 | 19.90 | 20.84 | 20.84 | 4.51% | 102,203 |
| Jul 23, 2025 | 19.33 | 20.07 | 19.33 | 19.94 | 19.94 | 5.22% | 138,399 |
| Jul 22, 2025 | 19.29 | 19.29 | 17.69 | 18.95 | 18.95 | -3.02% | 162,438 |
| Jul 21, 2025 | 19.67 | 20.35 | 19.53 | 19.54 | 19.54 | -0.10% | 199,347 |
| Jul 18, 2025 | 20.23 | 20.50 | 19.45 | 19.56 | 19.56 | -4.45% | 150,072 |
| Jul 17, 2025 | 20.83 | 20.83 | 20.00 | 20.47 | 20.47 | 0.49% | 214,366 |
| Jul 16, 2025 | 19.16 | 20.41 | 18.64 | 20.37 | 20.37 | 5.76% | 274,211 |
| Jul 15, 2025 | 18.79 | 19.95 | 18.79 | 19.26 | 19.26 | 12.76% | 474,338 |
| Jul 14, 2025 | 16.82 | 17.32 | 16.07 | 17.08 | 17.08 | -0.29% | 160,704 |
| Jul 11, 2025 | 16.25 | 17.32 | 16.01 | 17.13 | 17.13 | 3.13% | 163,331 |
| Jul 10, 2025 | 16.38 | 16.97 | 16.12 | 16.61 | 16.61 | 8.21% | 280,004 |
| Jul 9, 2025 | 15.37 | 15.81 | 15.17 | 15.35 | 15.35 | 0.85% | 173,982 |
| Jul 8, 2025 | 15.10 | 15.48 | 14.82 | 15.22 | 15.22 | 4.39% | 156,739 |
| Jul 7, 2025 | 15.03 | 15.10 | 14.35 | 14.58 | 14.58 | -4.52% | 100,410 |
| Jul 3, 2025 | 15.45 | 15.60 | 15.14 | 15.27 | 15.27 | -0.91% | 108,761 |
| Jul 2, 2025 | 14.70 | 15.66 | 14.70 | 15.41 | 15.41 | 3.49% | 138,864 |
| Jul 1, 2025 | 15.48 | 15.79 | 14.68 | 14.89 | 14.89 | -8.20% | 210,336 |
| Jun 30, 2025 | 16.73 | 16.73 | 16.05 | 16.22 | 16.22 | -2.76% | 172,664 |
| Jun 27, 2025 | 16.75 | 17.53 | 16.18 | 16.68 | 16.68 | 0.18% | 202,638 |
| Jun 26, 2025 | 17.17 | 17.17 | 16.25 | 16.65 | 16.65 | 0.18% | 210,424 |
| Jun 25, 2025 | 16.03 | 16.75 | 15.74 | 16.62 | 16.62 | 7.30% | 282,425 |
| Jun 24, 2025 | 14.50 | 15.50 | 14.35 | 15.49 | 15.49 | 13.65% | 283,889 |
| Jun 23, 2025 | 13.75 | 14.37 | 13.08 | 13.63 | 13.63 | 2.02% | 277,591 |
| Jun 20, 2025 | 13.45 | 14.27 | 13.23 | 13.36 | 13.36 | 2.06% | 180,603 |
| Jun 18, 2025 | 13.36 | 13.55 | 12.87 | 13.09 | 13.09 | -0.30% | 165,404 |
| Jun 17, 2025 | 13.31 | 13.86 | 13.04 | 13.13 | 13.13 | 1.16% | 406,599 |
| Jun 16, 2025 | 11.53 | 13.30 | 11.37 | 12.98 | 12.98 | 17.47% | 273,916 |
| Jun 13, 2025 | 10.95 | 11.37 | 10.83 | 11.05 | 11.05 | -3.91% | 162,423 |
| Jun 12, 2025 | 11.91 | 12.17 | 11.46 | 11.50 | 11.50 | -4.56% | 102,994 |
| Jun 11, 2025 | 12.65 | 12.65 | 11.84 | 12.05 | 12.05 | -3.29% | 73,161 |
| Jun 10, 2025 | 12.05 | 12.60 | 12.00 | 12.46 | 12.46 | 2.38% | 79,372 |
| Jun 9, 2025 | 11.82 | 12.28 | 11.73 | 12.17 | 12.17 | 9.44% | 139,555 |
| Jun 6, 2025 | 11.46 | 11.46 | 11.06 | 11.12 | 11.12 | 0.72% | 37,433 |
| Jun 5, 2025 | 11.70 | 11.70 | 10.85 | 11.04 | 11.04 | -4.89% | 68,929 |
| Jun 4, 2025 | 11.37 | 11.72 | 11.05 | 11.61 | 11.61 | 2.27% | 174,048 |
| Jun 3, 2025 | 10.69 | 11.39 | 10.69 | 11.35 | 11.35 | 4.64% | 33,236 |
| Jun 2, 2025 | 10.36 | 10.89 | 10.36 | 10.85 | 10.85 | 7.29% | 33,971 |
| May 30, 2025 | 10.07 | 10.27 | 9.80 | 10.11 | 10.11 | -4.26% | 17,819 |
| May 29, 2025 | 11.04 | 11.04 | 10.43 | 10.56 | 10.56 | 0.48% | 13,445 |
| May 28, 2025 | 10.93 | 10.93 | 10.51 | 10.51 | 10.51 | -3.49% | 12,872 |
| May 27, 2025 | 10.61 | 11.00 | 10.53 | 10.89 | 10.89 | 7.82% | 70,233 |
| May 23, 2025 | 9.71 | 10.18 | 9.71 | 10.10 | 10.10 | -2.98% | 28,677 |
| May 22, 2025 | 10.25 | 10.51 | 10.16 | 10.41 | 10.41 | -0.48% | 21,304 |
| May 21, 2025 | 10.77 | 11.20 | 10.31 | 10.46 | 10.46 | -2.61% | 28,372 |