GraniteShares 2x Long AMD Daily ETF (AMDL)
NASDAQ: AMDL · Real-Time Price · USD
11.97
+0.36 (3.10%)
At close: Mar 18, 2026, 4:00 PM EDT
11.99
+0.02 (0.17%)
After-hours: Mar 18, 2026, 4:01 PM EDT
AMDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 11.60 | 12.37 | 11.54 | 12.00 | - | 3.36% | 8,440,369 |
| Mar 17, 2026 | 11.68 | 11.95 | 11.49 | 11.61 | 11.61 | -0.17% | 6,774,101 |
| Mar 16, 2026 | 11.44 | 12.05 | 11.44 | 11.63 | 11.63 | 3.29% | 8,603,633 |
| Mar 13, 2026 | 11.85 | 12.01 | 11.14 | 11.26 | 11.26 | -4.66% | 9,069,146 |
| Mar 12, 2026 | 12.43 | 12.52 | 11.66 | 11.81 | 11.81 | -6.79% | 6,745,899 |
| Mar 11, 2026 | 12.73 | 13.21 | 12.53 | 12.67 | 12.67 | 1.44% | 8,121,788 |
| Mar 10, 2026 | 12.43 | 12.89 | 12.36 | 12.49 | 12.49 | 0.56% | 10,974,569 |
| Mar 9, 2026 | 10.86 | 12.45 | 10.84 | 12.42 | 12.42 | 10.50% | 14,287,259 |
| Mar 6, 2026 | 11.56 | 12.17 | 11.09 | 11.24 | 11.24 | -6.95% | 8,160,350 |
| Mar 5, 2026 | 11.84 | 12.62 | 11.53 | 12.08 | 12.08 | -2.66% | 11,907,851 |
| Mar 4, 2026 | 11.28 | 12.45 | 11.01 | 12.41 | 12.41 | 11.60% | 12,837,997 |
| Mar 3, 2026 | 11.21 | 11.45 | 10.80 | 11.12 | 11.12 | -7.64% | 11,664,961 |
| Mar 2, 2026 | 11.47 | 12.07 | 11.01 | 12.04 | 12.04 | -1.79% | 11,371,573 |
| Feb 27, 2026 | 12.22 | 12.46 | 11.95 | 12.26 | 12.26 | -3.46% | 6,181,246 |
| Feb 26, 2026 | 13.35 | 13.49 | 12.42 | 12.70 | 12.70 | -6.89% | 11,221,518 |
| Feb 25, 2026 | 14.13 | 14.39 | 13.57 | 13.64 | 13.64 | -2.78% | 13,169,500 |
| Feb 24, 2026 | 13.75 | 14.36 | 13.15 | 14.03 | 14.03 | 17.50% | 29,776,844 |
| Feb 23, 2026 | 12.13 | 12.27 | 11.65 | 11.94 | 11.94 | -3.55% | 7,632,000 |
| Feb 20, 2026 | 12.38 | 12.97 | 12.18 | 12.38 | 12.38 | -3.21% | 9,037,261 |
| Feb 19, 2026 | 12.37 | 12.88 | 12.16 | 12.79 | 12.79 | 3.15% | 6,528,180 |
| Feb 18, 2026 | 12.20 | 12.78 | 11.78 | 12.40 | 12.40 | -2.82% | 9,298,792 |
| Feb 17, 2026 | 12.65 | 13.05 | 11.73 | 12.76 | 12.76 | -4.13% | 9,903,544 |
| Feb 13, 2026 | 12.92 | 13.66 | 12.90 | 13.31 | 13.31 | 1.14% | 12,000,876 |
| Feb 12, 2026 | 14.49 | 14.81 | 13.05 | 13.16 | 13.16 | -7.06% | 12,497,932 |
| Feb 11, 2026 | 14.70 | 14.97 | 13.60 | 14.16 | 14.16 | -0.14% | 10,488,665 |
| Feb 10, 2026 | 14.39 | 14.95 | 14.12 | 14.18 | 14.18 | -2.14% | 10,104,141 |
| Feb 9, 2026 | 13.32 | 14.71 | 12.97 | 14.49 | 14.49 | 7.17% | 14,874,351 |
| Feb 6, 2026 | 12.15 | 13.63 | 12.08 | 13.52 | 13.52 | 16.45% | 20,458,032 |
| Feb 5, 2026 | 12.80 | 13.08 | 11.40 | 11.61 | 11.61 | -8.22% | 19,901,342 |
| Feb 4, 2026 | 14.94 | 15.54 | 12.43 | 12.65 | 12.65 | -34.46% | 38,656,290 |
| Feb 3, 2026 | 20.75 | 20.97 | 18.46 | 19.30 | 19.30 | -3.26% | 16,087,774 |
| Feb 2, 2026 | 18.29 | 20.53 | 18.20 | 19.95 | 19.95 | 7.84% | 8,451,950 |
| Jan 30, 2026 | 18.51 | 19.89 | 18.12 | 18.50 | 18.50 | -12.11% | 10,693,452 |
| Jan 29, 2026 | 21.44 | 22.46 | 18.74 | 21.05 | 21.05 | -0.47% | 12,830,851 |
| Jan 28, 2026 | 21.38 | 21.93 | 20.74 | 21.15 | 21.15 | 0.48% | 8,518,861 |
| Jan 27, 2026 | 21.05 | 21.62 | 20.38 | 21.05 | 21.05 | 0.62% | 5,891,390 |
| Jan 26, 2026 | 21.86 | 22.10 | 20.76 | 20.92 | 20.92 | -6.48% | 6,661,057 |
| Jan 23, 2026 | 22.63 | 23.60 | 21.80 | 22.37 | 22.37 | 4.58% | 14,448,350 |
| Jan 22, 2026 | 21.05 | 21.79 | 20.22 | 21.39 | 21.39 | 3.13% | 12,035,596 |
| Jan 21, 2026 | 18.59 | 21.22 | 18.58 | 20.74 | 20.74 | 15.29% | 21,368,170 |
| Jan 20, 2026 | 17.07 | 19.16 | 16.98 | 17.99 | 17.99 | 0.11% | 14,124,433 |
| Jan 16, 2026 | 18.34 | 18.37 | 17.53 | 17.97 | 17.97 | 3.28% | 9,254,610 |
| Jan 15, 2026 | 17.39 | 18.95 | 17.29 | 17.40 | 17.40 | 3.88% | 16,764,185 |
| Jan 14, 2026 | 15.85 | 16.82 | 15.50 | 16.75 | 16.75 | 2.32% | 10,357,659 |
| Jan 13, 2026 | 15.54 | 16.67 | 15.52 | 16.37 | 16.37 | 12.74% | 15,453,799 |
| Jan 12, 2026 | 13.64 | 14.81 | 13.44 | 14.52 | 14.52 | 4.46% | 9,657,254 |
| Jan 9, 2026 | 14.24 | 14.47 | 13.89 | 13.90 | 13.90 | -1.63% | 6,380,753 |
| Jan 8, 2026 | 14.98 | 15.00 | 13.93 | 14.13 | 14.13 | -4.98% | 7,798,426 |
| Jan 7, 2026 | 15.17 | 15.17 | 14.47 | 14.87 | 14.87 | -4.13% | 8,785,912 |
| Jan 6, 2026 | 16.71 | 16.74 | 15.05 | 15.51 | 15.51 | -6.17% | 12,733,065 |