Leverage Shares 2X Long AMD Daily ETF (AMDG)
NASDAQ: AMDG · Real-Time Price · USD
27.82
+1.22 (4.59%)
At close: Apr 9, 2026, 4:00 PM EDT
27.90
+0.08 (0.29%)
Pre-market: Apr 10, 2026, 7:02 AM EDT
AMDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 26.88 | 27.84 | 26.65 | 27.82 | 27.82 | 4.59% | 93,529 |
| Apr 8, 2026 | 26.76 | 27.04 | 25.61 | 26.60 | 26.60 | 9.20% | 91,089 |
| Apr 7, 2026 | 23.67 | 24.37 | 23.10 | 24.36 | 24.36 | 0.82% | 41,558 |
| Apr 6, 2026 | 24.15 | 25.35 | 23.72 | 24.16 | 24.16 | 2.66% | 51,668 |
| Apr 2, 2026 | 20.62 | 23.59 | 20.15 | 23.54 | 23.53 | 6.59% | 58,645 |
| Apr 1, 2026 | 21.66 | 22.76 | 21.23 | 22.08 | 22.08 | 6.82% | 59,770 |
| Mar 31, 2026 | 19.72 | 20.76 | 19.37 | 20.67 | 20.67 | 7.34% | 85,882 |
| Mar 30, 2026 | 21.12 | 21.71 | 18.65 | 19.26 | 19.26 | -5.98% | 37,879 |
| Mar 27, 2026 | 20.20 | 20.59 | 19.58 | 20.48 | 20.48 | -1.83% | 53,706 |
| Mar 26, 2026 | 23.95 | 24.54 | 20.82 | 20.86 | 20.86 | -15.01% | 58,753 |
| Mar 25, 2026 | 22.74 | 24.67 | 22.74 | 24.55 | 24.55 | 14.83% | 91,373 |
| Mar 24, 2026 | 20.56 | 21.61 | 20.34 | 21.38 | 21.38 | 2.19% | 86,174 |
| Mar 23, 2026 | 21.64 | 21.98 | 20.78 | 20.92 | 20.92 | 1.65% | 61,993 |
| Mar 20, 2026 | 21.54 | 21.54 | 19.99 | 20.58 | 20.58 | -4.07% | 68,315 |
| Mar 19, 2026 | 19.25 | 21.53 | 19.01 | 21.46 | 21.45 | 5.67% | 48,306 |
| Mar 18, 2026 | 19.68 | 20.88 | 19.58 | 20.30 | 20.30 | 3.37% | 56,726 |
| Mar 17, 2026 | 19.55 | 20.22 | 19.46 | 19.64 | 19.64 | -0.27% | 64,779 |
| Mar 16, 2026 | 19.42 | 20.38 | 19.42 | 19.70 | 19.69 | 3.52% | 94,587 |
| Mar 13, 2026 | 20.02 | 20.21 | 19.00 | 19.03 | 19.03 | -4.73% | 103,879 |
| Mar 12, 2026 | 20.81 | 21.20 | 19.83 | 19.97 | 19.97 | -7.02% | 79,857 |
| Mar 11, 2026 | 21.69 | 22.24 | 21.26 | 21.48 | 21.48 | 1.66% | 103,844 |
| Mar 10, 2026 | 21.32 | 21.78 | 20.97 | 21.13 | 21.13 | 0.52% | 77,047 |
| Mar 9, 2026 | 18.37 | 21.08 | 18.37 | 21.02 | 21.02 | 10.38% | 115,470 |
| Mar 6, 2026 | 19.65 | 20.54 | 18.82 | 19.04 | 19.04 | -6.80% | 110,075 |
| Mar 5, 2026 | 20.07 | 21.35 | 19.56 | 20.43 | 20.43 | -2.89% | 126,158 |
| Mar 4, 2026 | 19.08 | 21.10 | 18.71 | 21.04 | 21.04 | 11.54% | 104,302 |
| Mar 3, 2026 | 18.88 | 19.32 | 18.31 | 18.86 | 18.86 | -7.49% | 92,930 |
| Mar 2, 2026 | 19.48 | 20.45 | 18.75 | 20.39 | 20.39 | -1.92% | 85,868 |
| Feb 27, 2026 | 20.67 | 21.09 | 20.29 | 20.79 | 20.79 | -3.39% | 77,190 |
| Feb 26, 2026 | 22.60 | 22.84 | 21.08 | 21.52 | 21.52 | -6.72% | 92,553 |
| Feb 25, 2026 | 23.93 | 24.38 | 22.98 | 23.07 | 23.07 | -2.99% | 236,052 |
| Feb 24, 2026 | 23.23 | 24.35 | 22.34 | 23.78 | 23.78 | 17.72% | 429,726 |
| 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 |