Leverage Shares 2X Long AMD Daily ETF (AMDG)
NASDAQ: AMDG · Real-Time Price · USD
34.19
-4.40 (-11.40%)
Oct 10, 2025, 2:38 PM EDT - Market open
AMDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 38.48 | 38.82 | 32.18 | 34.29 | - | -11.15% | 359,648 |
| Oct 9, 2025 | 39.67 | 40.89 | 37.45 | 38.59 | 38.59 | -2.13% | 477,863 |
| Oct 8, 2025 | 32.54 | 39.47 | 32.13 | 39.43 | 39.43 | 22.57% | 541,907 |
| Oct 7, 2025 | 33.11 | 34.23 | 31.56 | 32.17 | 32.17 | 7.74% | 583,989 |
| Oct 6, 2025 | 35.50 | 35.50 | 29.77 | 29.86 | 29.86 | 47.24% | 1,776,487 |
| Oct 3, 2025 | 21.60 | 21.61 | 19.95 | 20.28 | 20.28 | -6.07% | 254,961 |
| Oct 2, 2025 | 21.36 | 21.89 | 20.83 | 21.59 | 21.59 | 6.88% | 180,176 |
| Oct 1, 2025 | 19.39 | 20.20 | 19.39 | 20.20 | 20.20 | 2.85% | 99,625 |
| Sep 30, 2025 | 19.14 | 19.70 | 19.13 | 19.64 | 19.64 | 0.51% | 74,546 |
| Sep 29, 2025 | 19.21 | 20.20 | 19.21 | 19.54 | 19.54 | 2.41% | 62,209 |
| Sep 26, 2025 | 19.43 | 19.72 | 18.52 | 19.08 | 19.08 | -2.26% | 83,795 |
| Sep 25, 2025 | 18.57 | 19.61 | 17.99 | 19.52 | 19.52 | 0.42% | 94,584 |
| Sep 24, 2025 | 20.06 | 20.36 | 18.93 | 19.44 | 19.44 | -0.31% | 92,579 |
| Sep 23, 2025 | 19.33 | 20.06 | 19.09 | 19.50 | 19.50 | 1.62% | 131,166 |
| Sep 22, 2025 | 18.67 | 19.88 | 18.67 | 19.19 | 19.19 | 2.95% | 239,917 |
| Sep 19, 2025 | 18.61 | 19.20 | 18.32 | 18.64 | 18.64 | -0.85% | 130,891 |
| Sep 18, 2025 | 17.14 | 18.96 | 16.90 | 18.80 | 18.80 | -1.47% | 465,367 |
| Sep 17, 2025 | 19.17 | 19.61 | 18.30 | 19.08 | 19.08 | -1.85% | 122,657 |
| Sep 16, 2025 | 19.65 | 19.72 | 19.15 | 19.44 | 19.44 | -0.78% | 95,071 |
| Sep 15, 2025 | 19.15 | 19.61 | 18.75 | 19.59 | 19.59 | 3.33% | 94,510 |
| Sep 12, 2025 | 18.64 | 19.40 | 18.13 | 18.96 | 18.96 | 3.55% | 274,471 |
| Sep 11, 2025 | 18.99 | 19.28 | 18.16 | 18.31 | 18.31 | -4.93% | 218,661 |
| Sep 10, 2025 | 20.25 | 20.43 | 18.91 | 19.26 | 19.26 | 4.70% | 305,017 |
| Sep 9, 2025 | 17.54 | 18.40 | 17.54 | 18.40 | 18.40 | 5.97% | 199,748 |
| Sep 8, 2025 | 17.54 | 17.64 | 16.92 | 17.36 | 17.36 | 0.29% | 150,977 |
| Sep 5, 2025 | 18.82 | 18.82 | 17.11 | 17.31 | 17.31 | -13.48% | 325,604 |
| Sep 4, 2025 | 19.43 | 20.01 | 19.00 | 20.01 | 20.01 | -0.21% | 69,582 |
| Sep 3, 2025 | 20.00 | 20.42 | 19.76 | 20.05 | 20.05 | -0.26% | 35,125 |
| Sep 2, 2025 | 19.01 | 20.12 | 18.77 | 20.10 | 20.10 | -0.53% | 109,935 |
| Aug 29, 2025 | 21.26 | 21.55 | 20.08 | 20.21 | 20.21 | -7.30% | 90,596 |
| Aug 28, 2025 | 21.80 | 22.32 | 21.33 | 21.80 | 21.80 | 2.07% | 145,358 |
| Aug 27, 2025 | 21.14 | 21.53 | 20.90 | 21.36 | 21.36 | 0.33% | 64,666 |
| Aug 26, 2025 | 21.88 | 22.05 | 20.87 | 21.29 | 21.29 | 3.96% | 141,978 |
| Aug 25, 2025 | 20.98 | 20.99 | 20.11 | 20.48 | 20.48 | -5.19% | 100,718 |
| Aug 22, 2025 | 20.29 | 21.76 | 20.18 | 21.60 | 21.60 | 4.80% | 283,173 |
| Aug 21, 2025 | 21.09 | 21.09 | 20.42 | 20.61 | 20.61 | -1.90% | 61,872 |
| Aug 20, 2025 | 20.56 | 21.31 | 19.23 | 21.01 | 21.01 | -1.47% | 124,744 |
| Aug 19, 2025 | 23.16 | 23.16 | 21.27 | 21.32 | 21.32 | -11.04% | 161,997 |
| Aug 18, 2025 | 24.11 | 24.60 | 23.53 | 23.97 | 23.97 | -1.61% | 62,971 |
| Aug 15, 2025 | 24.95 | 24.95 | 24.00 | 24.36 | 24.36 | -3.95% | 114,233 |
| Aug 14, 2025 | 24.98 | 26.59 | 24.96 | 25.36 | 25.36 | -3.75% | 179,907 |
| Aug 13, 2025 | 25.11 | 26.90 | 24.96 | 26.35 | 26.35 | 10.85% | 220,359 |
| Aug 12, 2025 | 23.35 | 23.78 | 22.15 | 23.77 | 23.77 | 2.99% | 125,110 |
| Aug 11, 2025 | 22.44 | 24.75 | 22.37 | 23.08 | 23.08 | -0.52% | 282,767 |
| Aug 8, 2025 | 23.52 | 24.18 | 22.66 | 23.20 | 23.20 | 0.26% | 290,816 |
| Aug 7, 2025 | 21.72 | 23.94 | 21.72 | 23.14 | 23.14 | 11.41% | 261,381 |
| Aug 6, 2025 | 21.23 | 21.54 | 19.36 | 20.77 | 20.77 | -13.02% | 464,091 |
| Aug 5, 2025 | 24.73 | 24.79 | 23.28 | 23.88 | 23.88 | -2.69% | 303,067 |
| Aug 4, 2025 | 23.86 | 24.77 | 23.69 | 24.54 | 24.54 | 5.91% | 172,657 |
| Aug 1, 2025 | 22.62 | 23.88 | 21.91 | 23.17 | 23.17 | -5.31% | 267,298 |