Leverage Shares 2X Long AMD Daily ETF (AMDG)
NASDAQ: AMDG · Real-Time Price · USD
131.11
-5.81 (-4.25%)
At close: Oct 9, 2026, 4:00 PM EDT
131.10
-0.01 (-0.01%)
After-hours: Oct 9, 2026, 7:51 PM EDT
AMDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 139.66 | 139.66 | 130.53 | 131.11 | 131.11 | -4.24% | 13,130 |
| Oct 8, 2026 | 145.47 | 147.54 | 134.00 | 136.92 | 136.92 | -8.12% | 30,207 |
| Oct 7, 2026 | 144.04 | 149.72 | 143.06 | 149.01 | 149.01 | -1.02% | 195,620 |
| Oct 6, 2026 | 149.59 | 154.32 | 141.07 | 150.54 | 150.54 | 5.59% | 26,351 |
| Oct 5, 2026 | 142.54 | 143.29 | 137.86 | 142.57 | 142.57 | -0.83% | 26,243 |
| Oct 2, 2026 | 144.40 | 148.20 | 141.71 | 143.76 | 143.76 | 5.57% | 40,779 |
| Oct 1, 2026 | 135.82 | 137.03 | 130.61 | 136.18 | 136.17 | 1.16% | 21,249 |
| Sep 30, 2026 | 133.49 | 134.84 | 129.50 | 134.62 | 134.62 | 1.69% | 17,370 |
| Sep 29, 2026 | 136.30 | 139.54 | 131.92 | 132.38 | 132.38 | -0.23% | 33,570 |
| Sep 28, 2026 | 137.09 | 138.28 | 128.20 | 132.68 | 132.68 | -7.36% | 14,745 |
| Sep 25, 2026 | 145.58 | 145.58 | 141.68 | 143.22 | 143.22 | 0.52% | 25,174 |
| Sep 24, 2026 | 131.80 | 143.36 | 129.24 | 142.48 | 142.48 | 4.96% | 20,286 |
| Sep 23, 2026 | 138.78 | 140.00 | 133.50 | 135.75 | 135.75 | -3.16% | 18,618 |
| Sep 22, 2026 | 132.88 | 140.18 | 132.88 | 140.18 | 140.18 | 2.56% | 28,647 |
| Sep 21, 2026 | 124.75 | 137.07 | 124.25 | 136.68 | 136.68 | 20.15% | 108,763 |
| Sep 18, 2026 | 109.40 | 113.80 | 107.32 | 113.76 | 113.76 | 5.04% | 25,087 |
| Sep 17, 2026 | 103.91 | 110.21 | 101.76 | 108.30 | 108.30 | 12.77% | 34,171 |
| Sep 16, 2026 | 97.92 | 101.20 | 94.00 | 96.03 | 96.03 | 3.32% | 30,762 |
| Sep 15, 2026 | 92.36 | 96.10 | 92.01 | 92.94 | 92.94 | 4.12% | 20,725 |
| Sep 14, 2026 | 87.42 | 90.51 | 85.28 | 89.27 | 89.27 | -8.67% | 17,459 |
| Sep 11, 2026 | 95.43 | 98.72 | 92.54 | 97.74 | 97.74 | 4.60% | 12,638 |
| Sep 10, 2026 | 95.50 | 96.36 | 93.30 | 93.44 | 93.44 | -6.27% | 13,784 |
| Sep 9, 2026 | 94.49 | 101.60 | 93.94 | 99.70 | 99.70 | 6.00% | 28,995 |
| Sep 8, 2026 | 88.52 | 96.51 | 88.52 | 94.05 | 94.05 | 11.33% | 88,609 |
| Sep 4, 2026 | 78.68 | 84.48 | 78.56 | 84.48 | 84.48 | 9.50% | 24,119 |
| Sep 3, 2026 | 76.50 | 78.24 | 72.79 | 77.15 | 77.15 | -0.51% | 22,677 |
| Sep 2, 2026 | 78.50 | 79.28 | 76.10 | 77.55 | 77.55 | -1.23% | 22,428 |
| Sep 1, 2026 | 78.54 | 79.12 | 76.22 | 78.52 | 78.52 | -4.92% | 14,351 |
| Aug 31, 2026 | 80.03 | 82.97 | 80.02 | 82.58 | 82.58 | 2.23% | 7,946 |
| Aug 28, 2026 | 83.76 | 84.44 | 80.74 | 80.78 | 80.78 | -4.58% | 12,555 |
| Aug 27, 2026 | 85.81 | 86.12 | 82.44 | 84.66 | 84.66 | -1.82% | 28,083 |
| Aug 26, 2026 | 84.42 | 89.59 | 84.42 | 86.23 | 86.23 | 0.65% | 23,095 |
| Aug 25, 2026 | 84.09 | 86.44 | 82.76 | 85.67 | 85.67 | 9.67% | 37,440 |
| Aug 24, 2026 | 81.18 | 81.18 | 76.57 | 78.12 | 78.12 | -7.11% | 20,318 |
| Aug 21, 2026 | 84.73 | 84.85 | 80.92 | 84.10 | 84.10 | 1.92% | 21,934 |
| Aug 20, 2026 | 84.35 | 84.35 | 79.64 | 82.51 | 82.51 | 1.00% | 23,027 |
| Aug 19, 2026 | 86.00 | 86.00 | 80.70 | 81.70 | 81.70 | -7.56% | 30,496 |
| Aug 18, 2026 | 89.66 | 90.09 | 84.88 | 88.37 | 88.37 | -8.57% | 25,121 |
| Aug 17, 2026 | 99.77 | 100.70 | 96.55 | 96.66 | 96.66 | -3.14% | 48,191 |
| Aug 14, 2026 | 90.24 | 99.88 | 88.78 | 99.80 | 99.80 | 12.74% | 52,877 |
| Aug 13, 2026 | 88.06 | 93.84 | 88.06 | 88.52 | 88.52 | -0.09% | 36,751 |
| Aug 12, 2026 | 90.10 | 91.51 | 87.95 | 88.60 | 88.60 | 3.91% | 37,471 |
| Aug 11, 2026 | 83.17 | 86.00 | 81.80 | 85.27 | 85.27 | 1.60% | 28,877 |
| Aug 10, 2026 | 86.05 | 88.34 | 83.80 | 83.93 | 83.92 | -5.49% | 53,501 |
| Aug 7, 2026 | 94.24 | 94.42 | 86.65 | 88.80 | 88.80 | -3.07% | 74,080 |
| Aug 6, 2026 | 84.26 | 93.57 | 84.20 | 91.62 | 91.62 | 2.82% | 88,263 |
| Aug 5, 2026 | 89.43 | 96.49 | 87.10 | 89.11 | 89.11 | -16.51% | 129,695 |
| Aug 4, 2026 | 98.09 | 107.27 | 97.56 | 106.73 | 106.73 | 18.01% | 196,536 |
| Aug 3, 2026 | 82.33 | 92.71 | 79.96 | 90.44 | 90.44 | 3.25% | 54,167 |
| Jul 31, 2026 | 99.62 | 101.82 | 87.44 | 87.60 | 87.60 | -3.81% | 95,125 |