GraniteShares 2x Long AMD Daily ETF (AMDL)
NASDAQ: AMDL · Real-Time Price · USD
14.42
+0.15 (1.05%)
At close: Apr 7, 2026, 4:00 PM EDT
15.82
+1.40 (9.71%)
Pre-market: Apr 8, 2026, 8:55 AM EDT
AMDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 14.00 | 14.50 | 13.64 | 14.42 | 14.42 | 1.05% | 11,937,218 |
| Apr 6, 2026 | 14.17 | 15.04 | 13.96 | 14.27 | 14.27 | 2.44% | 10,022,893 |
| Apr 2, 2026 | 12.24 | 13.95 | 11.83 | 13.93 | 13.93 | 6.83% | 11,186,039 |
| Apr 1, 2026 | 12.73 | 13.47 | 12.51 | 13.04 | 13.04 | 6.80% | 13,654,309 |
| Mar 31, 2026 | 11.65 | 12.29 | 11.42 | 12.21 | 12.21 | 7.48% | 8,949,930 |
| Mar 30, 2026 | 12.45 | 12.85 | 11.00 | 11.36 | 11.36 | -6.04% | 8,971,722 |
| Mar 27, 2026 | 12.07 | 12.24 | 11.57 | 12.09 | 12.09 | -1.95% | 8,039,335 |
| Mar 26, 2026 | 14.16 | 14.57 | 12.28 | 12.33 | 12.33 | -14.73% | 11,574,530 |
| Mar 25, 2026 | 13.41 | 14.61 | 13.40 | 14.46 | 14.46 | 14.31% | 13,331,237 |
| Mar 24, 2026 | 12.18 | 12.78 | 12.03 | 12.65 | 12.65 | 2.68% | 10,463,679 |
| Mar 23, 2026 | 12.77 | 13.10 | 12.22 | 12.32 | 12.32 | 1.07% | 10,672,899 |
| Mar 20, 2026 | 12.61 | 12.78 | 11.80 | 12.19 | 12.19 | -3.64% | 10,399,690 |
| Mar 19, 2026 | 11.45 | 12.73 | 11.17 | 12.65 | 12.65 | 5.77% | 11,190,335 |
| Mar 18, 2026 | 11.60 | 12.37 | 11.54 | 11.96 | 11.96 | 3.01% | 8,870,792 |
| Mar 17, 2026 | 11.68 | 11.95 | 11.49 | 11.61 | 11.61 | -0.17% | 6,829,024 |
| Mar 16, 2026 | 11.44 | 12.05 | 11.44 | 11.63 | 11.63 | 3.29% | 8,765,833 |
| Mar 13, 2026 | 11.85 | 12.01 | 11.14 | 11.26 | 11.26 | -4.66% | 9,175,533 |
| Mar 12, 2026 | 12.43 | 12.52 | 11.66 | 11.81 | 11.81 | -6.79% | 6,851,451 |
| Mar 11, 2026 | 12.73 | 13.21 | 12.53 | 12.67 | 12.67 | 1.44% | 8,363,440 |
| Mar 10, 2026 | 12.43 | 12.89 | 12.36 | 12.49 | 12.49 | 0.56% | 11,083,276 |
| Mar 9, 2026 | 10.86 | 12.45 | 10.84 | 12.42 | 12.42 | 10.50% | 14,463,378 |
| Mar 6, 2026 | 11.56 | 12.17 | 11.09 | 11.24 | 11.24 | -6.95% | 8,416,941 |
| Mar 5, 2026 | 11.84 | 12.62 | 11.53 | 12.08 | 12.08 | -2.66% | 12,030,925 |
| Mar 4, 2026 | 11.28 | 12.45 | 11.01 | 12.41 | 12.41 | 11.60% | 12,993,855 |
| Mar 3, 2026 | 11.21 | 11.45 | 10.80 | 11.12 | 11.12 | -7.64% | 11,886,548 |
| Mar 2, 2026 | 11.47 | 12.07 | 11.01 | 12.04 | 12.04 | -1.79% | 11,472,971 |
| Feb 27, 2026 | 12.22 | 12.46 | 11.95 | 12.26 | 12.26 | -3.46% | 6,258,301 |
| Feb 26, 2026 | 13.35 | 13.49 | 12.42 | 12.70 | 12.70 | -6.89% | 11,463,928 |
| Feb 25, 2026 | 14.13 | 14.39 | 13.57 | 13.64 | 13.64 | -2.78% | 13,953,742 |
| Feb 24, 2026 | 13.75 | 14.36 | 13.15 | 14.03 | 14.03 | 17.50% | 30,013,426 |
| Feb 23, 2026 | 12.13 | 12.27 | 11.65 | 11.94 | 11.94 | -3.55% | 7,753,289 |
| Feb 20, 2026 | 12.38 | 12.97 | 12.18 | 12.38 | 12.38 | -3.21% | 9,113,800 |
| Feb 19, 2026 | 12.37 | 12.88 | 12.16 | 12.79 | 12.79 | 3.15% | 6,624,419 |
| Feb 18, 2026 | 12.20 | 12.78 | 11.78 | 12.40 | 12.40 | -2.82% | 9,413,526 |
| Feb 17, 2026 | 12.65 | 13.05 | 11.73 | 12.76 | 12.76 | -4.13% | 10,639,291 |
| Feb 13, 2026 | 12.92 | 13.66 | 12.90 | 13.31 | 13.31 | 1.14% | 12,099,396 |
| Feb 12, 2026 | 14.49 | 14.81 | 13.05 | 13.16 | 13.16 | -7.06% | 12,714,448 |
| Feb 11, 2026 | 14.70 | 14.97 | 13.60 | 14.16 | 14.16 | -0.14% | 10,617,087 |
| Feb 10, 2026 | 14.39 | 14.95 | 14.12 | 14.18 | 14.18 | -2.14% | 10,216,996 |
| Feb 9, 2026 | 13.32 | 14.71 | 12.97 | 14.49 | 14.49 | 7.17% | 15,003,670 |
| Feb 6, 2026 | 12.15 | 13.63 | 12.08 | 13.52 | 13.52 | 16.45% | 20,764,618 |
| Feb 5, 2026 | 12.80 | 13.08 | 11.40 | 11.61 | 11.61 | -8.22% | 20,973,264 |
| Feb 4, 2026 | 14.94 | 15.54 | 12.43 | 12.65 | 12.65 | -34.46% | 39,822,898 |
| Feb 3, 2026 | 20.75 | 20.97 | 18.46 | 19.30 | 19.30 | -3.26% | 21,565,880 |
| Feb 2, 2026 | 18.29 | 20.53 | 18.20 | 19.95 | 19.95 | 7.84% | 9,217,066 |
| Jan 30, 2026 | 18.51 | 19.89 | 18.12 | 18.50 | 18.50 | -12.11% | 10,833,714 |
| Jan 29, 2026 | 21.44 | 22.46 | 18.74 | 21.05 | 21.05 | -0.47% | 12,933,243 |
| Jan 28, 2026 | 21.38 | 21.93 | 20.74 | 21.15 | 21.15 | 0.48% | 8,904,206 |
| Jan 27, 2026 | 21.05 | 21.62 | 20.38 | 21.05 | 21.05 | 0.62% | 5,995,826 |
| Jan 26, 2026 | 21.86 | 22.10 | 20.76 | 20.92 | 20.92 | -6.48% | 6,774,867 |