GraniteShares 2x Long AMD Daily ETF (AMDL)
NASDAQ: AMDL · Real-Time Price · USD
4.300
-0.170 (-3.80%)
At close: May 6, 2025, 4:00 PM
4.440
+0.140 (3.26%)
After-hours: May 6, 2025, 7:53 PM EDT
AMDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 4.27 | 4.43 | 4.20 | 4.30 | 4.30 | -3.80% | 32,979,782 |
| May 5, 2025 | 4.35 | 4.61 | 4.33 | 4.47 | 4.47 | 3.23% | 25,875,821 |
| May 2, 2025 | 4.29 | 4.42 | 4.28 | 4.33 | 4.33 | 4.34% | 17,419,348 |
| May 1, 2025 | 4.37 | 4.45 | 4.13 | 4.15 | 4.15 | -1.19% | 20,856,273 |
| Apr 30, 2025 | 3.81 | 4.22 | 3.75 | 4.20 | 4.20 | 2.44% | 23,764,842 |
| Apr 29, 2025 | 4.07 | 4.19 | 4.04 | 4.10 | 4.10 | -0.73% | 17,502,011 |
| Apr 28, 2025 | 4.06 | 4.22 | 3.94 | 4.13 | 4.13 | -0.72% | 17,452,996 |
| Apr 25, 2025 | 3.88 | 4.19 | 3.83 | 4.16 | 4.16 | 4.79% | 16,423,697 |
| Apr 24, 2025 | 3.74 | 3.99 | 3.65 | 3.97 | 3.97 | 9.37% | 14,090,050 |
| Apr 23, 2025 | 3.75 | 3.89 | 3.63 | 3.63 | 3.63 | 9.01% | 20,174,742 |
| Apr 22, 2025 | 3.31 | 3.40 | 3.24 | 3.33 | 3.33 | 1.52% | 17,246,474 |
| Apr 21, 2025 | 3.30 | 3.32 | 3.13 | 3.28 | 3.28 | -4.09% | 13,167,157 |
| Apr 17, 2025 | 3.52 | 3.55 | 3.35 | 3.42 | 3.42 | -2.29% | 13,665,740 |
| Apr 16, 2025 | 3.44 | 3.68 | 3.24 | 3.50 | 3.50 | -14.43% | 25,337,876 |
| Apr 15, 2025 | 4.05 | 4.23 | 4.05 | 4.09 | 4.09 | 1.24% | 14,952,908 |
| Apr 14, 2025 | 4.26 | 4.27 | 3.94 | 4.04 | 4.04 | 2.80% | 21,801,416 |
| Apr 11, 2025 | 3.71 | 4.05 | 3.71 | 3.93 | 3.93 | 10.39% | 17,868,639 |
| Apr 10, 2025 | 3.79 | 3.94 | 3.25 | 3.56 | 3.56 | -16.82% | 21,248,350 |
| Apr 9, 2025 | 2.97 | 4.36 | 2.96 | 4.28 | 4.28 | 47.59% | 26,549,747 |
| Apr 8, 2025 | 3.54 | 3.76 | 2.77 | 2.90 | 2.90 | -13.17% | 20,983,836 |
| Apr 7, 2025 | 3.11 | 3.78 | 2.86 | 3.34 | 3.34 | -5.11% | 18,586,577 |
| Apr 4, 2025 | 3.91 | 4.00 | 3.33 | 3.52 | 3.52 | -16.98% | 21,510,629 |
| Apr 3, 2025 | 4.64 | 4.81 | 4.23 | 4.24 | 4.24 | -18.15% | 17,435,381 |
| Apr 2, 2025 | 5.02 | 5.30 | 4.96 | 5.18 | 5.18 | 0.58% | 19,992,452 |
| Apr 1, 2025 | 5.09 | 5.16 | 4.97 | 5.15 | 5.15 | 0.19% | 17,575,747 |
| Mar 31, 2025 | 4.91 | 5.16 | 4.75 | 5.14 | 5.14 | -0.96% | 18,039,111 |
| Mar 28, 2025 | 5.43 | 5.54 | 5.12 | 5.19 | 5.19 | -6.49% | 15,408,944 |
| Mar 27, 2025 | 5.52 | 5.66 | 5.44 | 5.55 | 5.55 | -6.72% | 13,742,212 |
| Mar 26, 2025 | 6.38 | 6.59 | 5.78 | 5.95 | 5.95 | -8.18% | 16,004,287 |
| Mar 25, 2025 | 6.30 | 6.48 | 6.23 | 6.48 | 6.48 | 1.73% | 12,439,324 |
| Mar 24, 2025 | 5.94 | 6.47 | 5.91 | 6.37 | 6.37 | 13.95% | 18,503,212 |
| Mar 21, 2025 | 5.48 | 5.68 | 5.37 | 5.59 | 5.59 | -1.41% | 12,369,430 |
| Mar 20, 2025 | 5.46 | 5.78 | 5.45 | 5.67 | 5.67 | 1.80% | 14,230,833 |
| Mar 19, 2025 | 5.37 | 5.74 | 5.14 | 5.57 | 5.57 | 5.09% | 16,894,107 |
| Mar 18, 2025 | 5.32 | 5.41 | 5.24 | 5.30 | 5.30 | -1.85% | 8,960,535 |
| Mar 17, 2025 | 5.20 | 5.57 | 5.20 | 5.40 | 5.40 | 6.93% | 15,689,333 |
| Mar 14, 2025 | 4.93 | 5.07 | 4.91 | 5.05 | 5.05 | 5.65% | 9,406,386 |
| Mar 13, 2025 | 4.93 | 4.97 | 4.69 | 4.78 | 4.78 | -5.35% | 11,560,432 |
| Mar 12, 2025 | 4.87 | 5.14 | 4.79 | 5.05 | 5.05 | 8.60% | 12,549,105 |
| Mar 11, 2025 | 4.66 | 4.80 | 4.46 | 4.65 | 4.65 | 0.22% | 11,113,760 |
| Mar 10, 2025 | 4.84 | 5.11 | 4.57 | 4.64 | 4.64 | -7.57% | 15,268,259 |
| Mar 7, 2025 | 4.85 | 5.05 | 4.63 | 5.02 | 5.02 | 2.87% | 20,817,636 |
| Mar 6, 2025 | 4.91 | 5.10 | 4.82 | 4.88 | 4.88 | -5.61% | 24,218,053 |
| Mar 5, 2025 | 5.04 | 5.18 | 4.88 | 5.17 | 5.17 | 1.97% | 21,022,507 |
| Mar 4, 2025 | 4.60 | 5.31 | 4.59 | 5.07 | 5.07 | 4.97% | 31,217,320 |
| Mar 3, 2025 | 5.16 | 5.24 | 4.71 | 4.83 | 4.83 | -3.40% | 26,910,062 |
| Feb 28, 2025 | 4.96 | 5.19 | 4.88 | 5.00 | 5.00 | 0.81% | 16,459,615 |
| Feb 27, 2025 | 5.56 | 5.62 | 4.96 | 4.96 | 4.96 | -10.14% | 24,753,888 |
| Feb 26, 2025 | 5.54 | 5.63 | 5.43 | 5.52 | 5.52 | 1.47% | 17,602,534 |
| Feb 25, 2025 | 5.83 | 5.94 | 5.40 | 5.44 | 5.44 | -7.64% | 20,326,096 |