Leverage Shares 2X Long AMD Daily ETF (AMDG)
NASDAQ: AMDG · Real-Time Price · USD
15.27
-0.14 (-0.91%)
At close: Jul 3, 2025, 1:00 PM
15.59
+0.32 (2.10%)
After-hours: Jul 3, 2025, 4:53 PM EDT
AMDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 15.45 | 15.60 | 15.14 | 15.27 | 15.27 | -0.91% | 105,312 |
| 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 |
| May 20, 2025 | 10.75 | 10.78 | 10.46 | 10.74 | 10.74 | -2.10% | 67,354 |
| May 19, 2025 | 11.00 | 11.09 | 10.84 | 10.97 | 10.97 | -4.28% | 76,890 |
| May 16, 2025 | 11.60 | 11.63 | 11.25 | 11.46 | 11.46 | 3.97% | 73,799 |
| May 15, 2025 | 11.41 | 11.52 | 10.84 | 11.02 | 11.02 | -4.90% | 125,906 |
| May 14, 2025 | 11.97 | 12.43 | 11.39 | 11.59 | 11.59 | 9.55% | 146,240 |
| May 13, 2025 | 10.07 | 10.67 | 10.06 | 10.58 | 10.58 | 8.07% | 58,467 |
| May 12, 2025 | 10.19 | 10.20 | 9.65 | 9.79 | 9.79 | 10.37% | 52,556 |
| May 9, 2025 | 8.93 | 8.94 | 8.69 | 8.87 | 8.87 | 2.07% | 45,844 |
| May 8, 2025 | 8.72 | 9.22 | 8.69 | 8.69 | 8.69 | 2.36% | 61,913 |
| May 7, 2025 | 8.49 | 8.97 | 7.94 | 8.49 | 8.49 | 3.66% | 89,561 |
| May 6, 2025 | 8.12 | 8.42 | 8.00 | 8.19 | 8.19 | -3.99% | 192,040 |
| May 5, 2025 | 8.23 | 8.76 | 8.23 | 8.53 | 8.53 | 3.70% | 65,955 |
| May 2, 2025 | 8.16 | 8.35 | 8.16 | 8.23 | 8.23 | 4.52% | 16,734 |
| May 1, 2025 | 8.30 | 8.42 | 7.85 | 7.87 | 7.87 | -1.62% | 8,869 |
| Apr 30, 2025 | 7.30 | 8.00 | 7.30 | 8.00 | 8.00 | 2.56% | 9,429 |
| Apr 29, 2025 | 7.86 | 7.90 | 7.78 | 7.80 | 7.80 | -0.76% | 3,786 |
| Apr 28, 2025 | 7.72 | 8.01 | 7.54 | 7.86 | 7.86 | -0.51% | 20,649 |
| Apr 25, 2025 | 7.39 | 7.96 | 7.30 | 7.90 | 7.90 | 4.50% | 48,809 |
| Apr 24, 2025 | 7.10 | 7.58 | 6.95 | 7.56 | 7.56 | 8.81% | 22,106 |
| Apr 23, 2025 | 7.10 | 7.36 | 6.95 | 6.95 | 6.95 | 9.94% | 59,500 |