Skip to main content
GraniteShares 2x Long AMD Daily ETF (AMDL)
NASDAQ: AMDL · Real-Time Price · USD
6.38
-0.93 (-12.72%)
At close: Feb 5, 2025, 4:00 PM
6.24
-0.14 (-2.19%)
Pre-market: Feb 6, 2025, 5:59 AM EST

AMDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20255.856.385.716.386.38-12.72%45,491,223
Feb 4, 20256.827.316.747.317.319.60%37,281,388
Feb 3, 20256.626.796.546.676.67-3.05%12,523,370
Jan 31, 20257.277.326.826.886.88-4.97%11,331,311
Jan 30, 20257.207.437.027.247.242.40%7,202,524
Jan 29, 20256.897.206.787.077.075.52%11,395,237
Jan 28, 20256.816.936.556.706.70-1.47%8,307,889
Jan 27, 20257.147.186.526.806.80-12.82%13,641,010
Jan 24, 20258.008.097.717.807.80-0.26%10,838,164
Jan 23, 20257.627.917.517.827.82-1.14%8,856,145
Jan 22, 20257.858.167.697.917.912.33%13,409,529
Jan 21, 20257.737.927.597.737.731.31%10,794,839
Jan 17, 20257.537.797.527.637.635.10%10,150,646
Jan 16, 20257.517.607.257.267.26-2.81%8,383,955
Jan 15, 20257.197.527.167.477.476.71%13,570,751
Jan 14, 20257.257.316.807.007.00-2.23%10,871,625
Jan 13, 20256.917.176.807.167.162.29%7,076,007
Jan 10, 20257.267.336.807.007.00-9.44%15,368,843
Jan 8, 20258.088.187.527.737.73-8.84%11,996,486
Jan 7, 20258.899.078.418.488.48-3.42%12,686,597
Jan 6, 20258.718.938.508.788.786.55%16,657,293
Jan 3, 20257.768.257.748.248.247.85%13,314,983
Jan 2, 20257.847.957.487.647.64-0.26%8,205,820
Dec 31, 20247.958.027.577.667.66-2.79%8,955,053
Dec 30, 20248.048.097.877.887.88-4.60%12,074,288
Dec 27, 20248.138.377.858.268.260.24%10,436,247
Dec 26, 20248.318.538.238.248.24-1.90%6,197,838
Dec 24, 20248.568.578.198.408.402.69%8,465,584
Dec 23, 20247.708.407.678.188.188.92%11,657,379
Dec 20, 20247.357.847.347.517.510.40%10,505,737
Dec 19, 20247.898.057.417.487.48-4.10%10,521,804
Dec 18, 20248.318.647.677.807.80-5.91%12,968,375
Dec 17, 20248.218.568.038.298.29-2.59%10,246,840
Dec 16, 20248.408.658.038.518.51-0.35%9,634,220
Dec 13, 20249.119.118.258.548.54-5.74%16,755,615
Dec 12, 20248.999.308.859.069.060.55%6,161,382
Dec 11, 20248.789.158.479.019.013.68%8,155,999
Dec 10, 20249.209.218.598.698.69-4.82%6,728,198
Dec 9, 20249.839.838.999.139.13-10.93%10,520,945
Dec 6, 202410.6810.8810.0810.2510.25-4.12%4,661,899
Dec 5, 202411.0711.0810.5310.6910.69-3.69%4,356,334
Dec 4, 202410.9311.1110.6811.1011.102.87%4,810,942
Dec 3, 202410.9111.0110.6610.7910.79-0.28%4,644,904
Dec 2, 202410.1910.9210.1910.8210.827.13%4,647,338
Nov 29, 20249.9710.299.8810.1010.101.30%2,410,779
Nov 27, 202410.1210.219.489.979.97-2.16%7,099,171
Nov 26, 202410.9410.9510.0210.1910.19-4.94%3,398,989
Nov 25, 202410.6210.8910.4110.7210.724.08%3,425,010
Nov 22, 202410.1210.4110.1010.3010.301.28%2,743,405
Nov 21, 202410.3510.589.8110.1710.17-0.29%4,326,227
Nov 20, 202410.3510.409.8810.2010.20-2.58%4,254,075
Nov 19, 202410.1910.5210.1510.4710.470.58%4,780,261
Nov 18, 202410.3110.6910.1610.4110.415.90%4,180,949
Nov 15, 202410.0510.189.639.839.83-5.75%4,280,637
Nov 14, 202410.6310.8010.3910.4310.43-0.57%3,399,213
Nov 13, 202411.0411.2810.4510.4910.49-6.17%5,667,941
Nov 12, 202411.6911.7610.8411.1811.18-5.01%4,707,926
Nov 11, 202411.7511.9511.3711.7711.77-0.84%3,476,727
Nov 8, 202412.0712.3011.7811.8711.87-2.47%3,631,748
Nov 7, 202411.6812.2111.5412.1712.176.57%4,190,727
Nov 6, 202411.4111.5110.8911.4211.424.58%3,441,959
Nov 5, 202410.9511.1310.7810.9210.921.49%2,095,357
Nov 4, 202410.8811.2210.6210.7610.76-1.56%2,513,576
Nov 1, 202411.3511.3510.8610.9310.93-3.27%4,281,545
Oct 31, 202411.8512.0411.1811.3011.30-6.15%4,537,931
Oct 30, 202412.8612.8811.9612.0412.04-21.31%12,019,970
Oct 29, 202414.3415.5214.0015.3015.307.90%12,533,689
Oct 28, 202413.9414.2413.6814.1814.184.65%4,129,755
Oct 25, 202413.3913.9813.3513.5513.553.59%3,227,899
Oct 24, 202413.2713.3612.8913.0813.080.62%1,577,160
Oct 23, 202413.0113.0612.5713.0013.00-1.52%1,331,627
Oct 22, 202413.6113.6412.8213.2013.20-4.76%2,053,935
Oct 21, 202413.4813.8713.2213.8613.862.51%1,621,497
Oct 18, 202413.7713.8713.4613.5213.52-0.44%1,197,711
Oct 17, 202414.2314.3113.5713.5813.58-0.07%2,037,188
Oct 16, 202413.9213.9213.3913.5913.59-0.66%1,711,775
Oct 15, 202414.8615.0413.5113.6813.68-10.35%3,322,466
Oct 14, 202415.7015.9415.2315.2615.26-3.11%2,360,981
Oct 11, 202415.0716.0214.8715.7515.754.24%2,979,422
Oct 10, 202416.1916.5614.6815.1115.11-7.92%4,637,683
Oct 9, 202417.0017.0016.1416.4116.41-1.97%2,488,481
Oct 8, 202416.5716.9016.2216.7416.741.95%2,069,356
Oct 7, 202416.4316.6815.8916.4216.420.12%2,307,689
Oct 4, 202415.6216.4515.2116.4016.409.77%2,057,097
Oct 3, 202414.3515.6414.3514.9414.943.82%1,070,472
Oct 2, 202414.2914.9514.1914.3914.39-1,286,335
Oct 1, 202415.2215.4014.0814.3914.39-5.33%1,039,872
Sep 30, 202415.0015.3714.8615.2015.20-0.20%975,146
Sep 27, 202415.8216.0615.1315.2315.23-3.73%1,205,119
Sep 26, 202415.8016.0615.2115.8215.826.39%2,324,265
Sep 25, 202414.2915.0214.1714.8714.874.87%1,779,417
Sep 24, 202414.0414.4313.5314.1814.181.87%1,351,362
Sep 23, 202413.8213.9913.6213.9213.920.94%787,548
Sep 20, 202413.7814.0413.1813.7913.79-0.93%1,513,524
Sep 19, 202413.4414.3513.2613.9213.9211.18%2,019,463
Sep 18, 202412.9513.2712.4712.5212.52-3.32%937,275
Sep 17, 202413.4513.5012.6812.9512.95-1.67%1,047,075
Sep 16, 202413.1113.5812.9813.1713.17-0.38%1,088,385
Sep 13, 202413.2113.3312.9413.2213.221.93%1,548,555
Sep 12, 202412.5913.0912.4412.9712.971.17%1,138,067