Leverage Shares 2X Long AMD Daily ETF (AMDG)
NASDAQ: AMDG · Real-Time Price · USD
20.68
-0.92 (-4.26%)
Aug 25, 2025, 11:39 AM - Market open
AMDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 20.48 | 20.59 | 20.41 | 20.59 | - | -4.68% | 23,516 |
| 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 |
| 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 |