Leverage Shares 2X Long AMD Daily ETF (AMDG)
NASDAQ: AMDG · Real-Time Price · USD
23.58
-0.37 (-1.55%)
At close: Jan 9, 2026, 4:00 PM EST
23.59
+0.01 (0.05%)
After-hours: Jan 9, 2026, 6:35 PM EST
AMDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 24.17 | 24.49 | 23.55 | 23.56 | 23.56 | -1.63% | 47,862 |
| Jan 8, 2026 | 25.38 | 25.38 | 23.62 | 23.95 | 23.95 | -5.04% | 113,615 |
| Jan 7, 2026 | 25.78 | 25.78 | 24.59 | 25.22 | 25.22 | -3.96% | 176,441 |
| Jan 6, 2026 | 28.36 | 28.36 | 25.52 | 26.26 | 26.26 | -6.38% | 186,228 |
| Jan 5, 2026 | 30.43 | 31.24 | 27.90 | 28.05 | 28.05 | -2.18% | 346,101 |
| Jan 2, 2026 | 27.60 | 29.48 | 27.60 | 28.68 | 28.67 | 8.24% | 126,253 |
| Dec 31, 2025 | 26.91 | 27.32 | 26.44 | 26.49 | 26.49 | -1.10% | 52,893 |
| Dec 30, 2025 | 26.85 | 27.13 | 26.50 | 26.79 | 26.79 | -10.12% | 101,147 |
| Dec 29, 2025 | 28.67 | 29.91 | 28.10 | 29.80 | 26.83 | 0.48% | 75,113 |
| Dec 26, 2025 | 29.74 | 30.00 | 29.19 | 29.66 | 26.70 | -0.18% | 73,800 |
| Dec 24, 2025 | 29.62 | 30.02 | 29.57 | 29.71 | 26.75 | 0.19% | 55,968 |
| Dec 23, 2025 | 29.01 | 30.04 | 29.00 | 29.65 | 26.70 | -0.22% | 44,554 |
| Dec 22, 2025 | 31.03 | 31.08 | 29.30 | 29.72 | 26.76 | 1.45% | 61,867 |
| Dec 19, 2025 | 27.04 | 29.72 | 27.04 | 29.30 | 26.38 | 12.27% | 87,263 |
| Dec 18, 2025 | 26.90 | 27.39 | 26.02 | 26.09 | 23.49 | 2.89% | 60,119 |
| Dec 17, 2025 | 28.63 | 28.89 | 25.23 | 25.36 | 22.83 | -10.72% | 187,061 |
| Dec 16, 2025 | 27.71 | 28.51 | 27.41 | 28.41 | 25.58 | 1.69% | 53,493 |
| Dec 15, 2025 | 29.34 | 29.83 | 27.80 | 27.93 | 25.15 | -3.06% | 37,229 |
| Dec 12, 2025 | 31.27 | 32.00 | 28.50 | 28.82 | 25.94 | -9.70% | 62,600 |
| Dec 11, 2025 | 30.20 | 31.92 | 28.74 | 31.91 | 28.73 | -0.25% | 54,850 |
| Dec 10, 2025 | 31.81 | 32.25 | 31.17 | 31.99 | 28.81 | 0.01% | 46,305 |
| Dec 9, 2025 | 31.91 | 32.88 | 31.09 | 31.99 | 28.80 | 0.65% | 69,294 |
| Dec 8, 2025 | 31.32 | 32.57 | 31.14 | 31.78 | 28.62 | 2.60% | 81,306 |
| Dec 5, 2025 | 30.92 | 32.50 | 30.74 | 30.98 | 27.89 | 1.89% | 77,374 |
| Dec 4, 2025 | 30.61 | 31.33 | 29.96 | 30.41 | 27.38 | -1.65% | 40,710 |
| Dec 3, 2025 | 30.67 | 31.08 | 29.39 | 30.92 | 27.84 | 2.10% | 63,456 |
| Dec 2, 2025 | 32.06 | 33.33 | 30.11 | 30.28 | 27.26 | -4.21% | 164,800 |
| Dec 1, 2025 | 29.94 | 31.76 | 29.94 | 31.61 | 28.46 | 1.97% | 62,605 |
| Nov 28, 2025 | 30.67 | 31.06 | 30.11 | 31.00 | 27.91 | 3.16% | 53,588 |
| Nov 26, 2025 | 28.75 | 30.42 | 28.13 | 30.05 | 27.06 | 7.86% | 157,833 |
| Nov 25, 2025 | 26.70 | 28.04 | 24.60 | 27.86 | 25.08 | -8.26% | 285,265 |
| Nov 24, 2025 | 28.32 | 30.91 | 28.04 | 30.37 | 27.34 | 10.88% | 125,362 |
| Nov 21, 2025 | 28.64 | 28.64 | 25.34 | 27.39 | 24.66 | -2.53% | 301,374 |
| Nov 20, 2025 | 36.26 | 36.31 | 27.93 | 28.10 | 25.30 | -15.62% | 194,577 |
| Nov 19, 2025 | 35.00 | 36.75 | 32.17 | 33.30 | 29.98 | -5.77% | 148,388 |
| Nov 18, 2025 | 37.30 | 37.30 | 33.62 | 35.34 | 31.82 | -8.18% | 113,281 |
| Nov 17, 2025 | 39.47 | 41.39 | 37.66 | 38.49 | 34.66 | -5.64% | 111,382 |
| Nov 14, 2025 | 38.43 | 42.93 | 36.94 | 40.79 | 36.73 | -0.90% | 188,840 |
| Nov 13, 2025 | 42.51 | 45.09 | 40.54 | 41.16 | 37.06 | -8.57% | 225,183 |
| Nov 12, 2025 | 43.09 | 46.46 | 42.30 | 45.02 | 40.54 | 17.88% | 640,115 |
| Nov 11, 2025 | 39.47 | 41.67 | 37.22 | 38.19 | 34.39 | -5.28% | 376,360 |
| Nov 10, 2025 | 39.90 | 41.67 | 39.35 | 40.32 | 36.30 | 8.94% | 198,007 |
| Nov 7, 2025 | 36.09 | 37.27 | 34.21 | 37.01 | 33.32 | -3.59% | 242,028 |
| Nov 6, 2025 | 43.88 | 43.88 | 37.72 | 38.39 | 34.57 | -14.38% | 229,920 |
| Nov 5, 2025 | 40.35 | 46.00 | 40.35 | 44.84 | 40.37 | 4.55% | 720,936 |
| Nov 4, 2025 | 42.98 | 45.34 | 41.92 | 42.89 | 38.62 | -7.16% | 476,248 |
| Nov 3, 2025 | 46.12 | 46.51 | 44.29 | 46.20 | 41.60 | 2.64% | 204,585 |
| Oct 31, 2025 | 46.20 | 47.12 | 44.13 | 45.01 | 40.53 | 0.76% | 152,259 |
| Oct 30, 2025 | 46.60 | 47.77 | 44.57 | 44.67 | 40.22 | -7.21% | 209,546 |
| Oct 29, 2025 | 48.00 | 49.00 | 45.71 | 48.14 | 43.34 | 4.97% | 213,436 |