Leverage Shares 2X Long AMD Daily ETF (AMDG)
NASDAQ: AMDG · Real-Time Price · USD
20.20
-0.79 (-3.76%)
At close: Feb 23, 2026, 4:00 PM EST
20.15
-0.05 (-0.25%)
After-hours: Feb 23, 2026, 7:55 PM EST
AMDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 20.45 | 20.75 | 19.80 | 20.20 | 20.20 | -3.76% | 89,108 |
| Feb 20, 2026 | 21.13 | 21.86 | 20.69 | 20.99 | 20.99 | -3.18% | 94,233 |
| Feb 19, 2026 | 21.02 | 21.80 | 20.70 | 21.68 | 21.68 | 3.29% | 49,523 |
| Feb 18, 2026 | 20.68 | 21.61 | 19.97 | 20.99 | 20.99 | -2.89% | 109,173 |
| Feb 17, 2026 | 21.55 | 22.09 | 19.87 | 21.62 | 21.61 | -4.15% | 102,242 |
| Feb 13, 2026 | 22.19 | 23.15 | 21.96 | 22.55 | 22.55 | 1.00% | 72,411 |
| Feb 12, 2026 | 24.65 | 25.06 | 22.20 | 22.33 | 22.33 | -6.97% | 142,717 |
| Feb 11, 2026 | 24.94 | 25.29 | 23.10 | 24.00 | 24.00 | -0.26% | 93,230 |
| Feb 10, 2026 | 24.39 | 25.35 | 23.95 | 24.06 | 24.06 | -2.07% | 108,527 |
| Feb 9, 2026 | 22.42 | 24.93 | 22.02 | 24.57 | 24.57 | 7.20% | 194,749 |
| Feb 6, 2026 | 20.64 | 23.10 | 20.55 | 22.92 | 22.92 | 16.23% | 305,388 |
| Feb 5, 2026 | 21.62 | 21.98 | 19.31 | 19.72 | 19.72 | -7.63% | 316,396 |
| Feb 4, 2026 | 25.29 | 26.14 | 21.10 | 21.35 | 21.35 | -35.77% | 630,288 |
| Feb 3, 2026 | 35.17 | 35.32 | 31.30 | 33.24 | 33.24 | -1.74% | 428,265 |
| Feb 2, 2026 | 31.09 | 34.77 | 30.93 | 33.83 | 33.83 | 7.88% | 145,371 |
| Jan 30, 2026 | 31.09 | 33.70 | 30.83 | 31.36 | 31.36 | -12.18% | 227,168 |
| Jan 29, 2026 | 36.59 | 38.00 | 32.59 | 35.71 | 35.71 | -0.31% | 139,795 |
| Jan 28, 2026 | 36.32 | 37.05 | 35.29 | 35.82 | 35.82 | 0.53% | 123,994 |
| Jan 27, 2026 | 35.70 | 36.59 | 34.54 | 35.63 | 35.63 | 0.42% | 126,058 |
| Jan 26, 2026 | 37.00 | 37.00 | 35.25 | 35.48 | 35.48 | -6.34% | 102,465 |
| Jan 23, 2026 | 38.52 | 39.73 | 37.00 | 37.88 | 37.88 | 4.61% | 261,859 |
| Jan 22, 2026 | 35.65 | 36.83 | 34.31 | 36.21 | 36.21 | 3.13% | 227,396 |
| Jan 21, 2026 | 31.49 | 35.96 | 31.49 | 35.11 | 35.11 | 15.30% | 362,838 |
| Jan 20, 2026 | 28.89 | 32.32 | 28.89 | 30.45 | 30.45 | -0.03% | 192,649 |
| Jan 16, 2026 | 31.09 | 31.09 | 29.74 | 30.46 | 30.46 | 3.43% | 164,344 |
| Jan 15, 2026 | 29.42 | 32.03 | 29.30 | 29.45 | 29.45 | 3.77% | 216,704 |
| Jan 14, 2026 | 26.73 | 28.49 | 26.31 | 28.38 | 28.38 | 2.27% | 199,983 |
| Jan 13, 2026 | 26.43 | 28.24 | 26.42 | 27.75 | 27.75 | 12.76% | 184,010 |
| Jan 12, 2026 | 23.14 | 25.07 | 22.78 | 24.61 | 24.61 | 4.38% | 61,049 |
| Jan 9, 2026 | 24.17 | 24.49 | 23.55 | 23.58 | 23.58 | -1.55% | 50,091 |
| Jan 8, 2026 | 25.38 | 25.38 | 23.62 | 23.95 | 23.95 | -5.04% | 114,035 |
| 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% | 186,395 |
| Jan 5, 2026 | 30.43 | 31.24 | 27.90 | 28.05 | 28.05 | -2.18% | 347,063 |
| 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 |