Skip to main content
logo
Leverage Shares 2X Long AMD Daily ETF (AMDG)
NASDAQ: AMDG · Real-Time Price · USD
80.78
-3.88 (-4.58%)
At close: Aug 28, 2026, 4:00 PM EDT
80.95
+0.17 (0.21%)
After-hours: Aug 28, 2026, 7:51 PM EDT

AMDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202683.7684.4480.7480.7480.74-4.63%12,067
Aug 27, 202685.8186.1282.4484.6684.66-1.82%28,083
Aug 26, 202684.4289.5984.4286.2386.230.65%23,095
Aug 25, 202684.0986.4482.7685.6785.679.67%37,440
Aug 24, 202681.1881.1876.5778.1278.12-7.11%20,318
Aug 21, 202684.7384.8580.9284.1084.101.92%21,934
Aug 20, 202684.3584.3579.6482.5182.511.00%23,027
Aug 19, 202686.0086.0080.7081.7081.70-7.56%30,496
Aug 18, 202689.6690.0984.8888.3788.37-8.57%25,121
Aug 17, 202699.77100.7096.5596.6696.66-3.14%48,191
Aug 14, 202690.2499.8888.7899.8099.8012.74%52,877
Aug 13, 202688.0693.8488.0688.5288.52-0.09%36,751
Aug 12, 202690.1091.5187.9588.6088.603.91%37,471
Aug 11, 202683.1786.0081.8085.2785.271.60%28,877
Aug 10, 202686.0588.3483.8083.9383.92-5.49%53,501
Aug 7, 202694.2494.4286.6588.8088.80-3.07%74,080
Aug 6, 202684.2693.5784.2091.6291.622.82%88,263
Aug 5, 202689.4396.4987.1089.1189.11-16.51%129,695
Aug 4, 202698.09107.2797.56106.73106.7318.01%196,536
Aug 3, 202682.3392.7179.9690.4490.443.25%54,167
Jul 31, 202699.62101.8287.4487.6087.60-3.81%95,125
Jul 30, 202682.2495.2481.9791.0791.0726.15%115,528
Jul 29, 202680.2480.3470.6172.1972.19-10.77%116,905
Jul 28, 202685.8788.0076.7080.9080.90-16.76%116,756
Jul 27, 2026109.99109.9990.0097.1897.18-9.82%73,949
Jul 24, 2026115.99115.99106.70107.77107.77-7.09%66,080
Jul 23, 2026118.24123.00109.92115.99115.99-4.74%65,681
Jul 22, 2026111.44124.29110.63121.76121.763.14%63,184
Jul 21, 2026110.41118.96110.00118.05118.0516.01%46,336
Jul 20, 2026107.05109.00101.48101.75101.752.56%80,617
Jul 17, 202691.26102.6585.0299.2299.22-1.31%72,833
Jul 16, 2026104.31107.2897.34100.53100.53-11.14%75,504
Jul 15, 2026125.91126.01104.91113.14113.14-6.90%89,185
Jul 14, 2026130.48132.18121.01121.53121.534.91%63,855
Jul 13, 2026118.54122.27112.88115.83115.83-8.30%62,257
Jul 10, 2026120.21126.63119.71126.32126.324.00%50,543
Jul 9, 2026117.39126.59117.08121.46121.4611.12%75,457
Jul 8, 2026107.65109.90101.11109.30109.301.54%57,735
Jul 7, 2026108.62111.67103.10107.64107.64-13.86%74,376
Jul 6, 2026117.13133.08115.62124.96124.9613.93%69,879
Jul 2, 2026120.34123.58106.00109.69109.69-8.75%67,992
Jul 1, 2026128.35131.27119.87120.21120.21-14.14%41,189
Jun 30, 2026124.07141.38124.07140.00140.0015.36%61,965
Jun 29, 2026114.54122.28104.00121.35121.357.74%58,451
Jun 26, 2026112.93114.50105.37112.64112.64-4.81%53,731
Jun 25, 2026125.28126.46108.67118.34118.334.87%68,755
Jun 24, 2026113.49115.34106.54112.84112.84-0.73%34,158
Jun 23, 2026108.33116.99107.73113.67113.67-11.43%43,173
Jun 22, 2026125.32133.00121.88128.34128.344.82%58,107
Jun 18, 2026120.00122.52117.77122.44122.4410.03%70,986