GraniteShares 2x Long AMD Daily ETF (AMDL)
NASDAQ: AMDL · Real-Time Price · USD
12.54
-0.35 (-2.72%)
At close: Aug 5, 2025, 4:00 PM
10.94
-1.60 (-12.76%)
After-hours: Aug 5, 2025, 7:59 PM EDT

AMDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202512.9913.0612.2312.5412.54-2.72%42,824,837
Aug 4, 202512.6013.0412.4312.8912.896.00%24,209,339
Aug 1, 202511.9212.5711.4612.1612.16-5.30%29,036,326
Jul 31, 202513.7213.7612.6412.8412.84-3.75%31,511,207
Jul 30, 202512.7613.4612.5013.3413.342.38%33,356,517
Jul 29, 202512.7213.7312.6413.0313.034.24%51,501,516
Jul 28, 202511.8612.6411.8112.5012.508.79%37,418,058
Jul 25, 202511.1311.6010.9511.4911.495.22%31,907,872
Jul 24, 202510.5611.1710.4310.9210.924.40%37,093,518
Jul 23, 202510.1810.5710.1410.4610.464.91%32,088,885
Jul 22, 202510.1610.169.269.979.97-2.92%43,644,271
Jul 21, 202510.3510.7110.2510.2710.27-36,932,278
Jul 18, 202510.6110.7810.1910.2710.27-4.29%31,652,291
Jul 17, 202510.9110.9310.5010.7310.730.28%32,628,073
Jul 16, 202510.0910.739.7510.7010.705.73%62,153,895
Jul 15, 20259.8710.499.8610.1210.1212.82%56,829,450
Jul 14, 20258.839.148.448.978.97-0.22%46,406,109
Jul 11, 20258.529.128.428.998.992.98%52,975,036
Jul 10, 20258.608.928.468.738.738.18%54,271,908
Jul 9, 20258.098.327.978.078.070.88%52,605,114
Jul 8, 20257.948.157.798.008.004.44%38,213,710
Jul 7, 20257.907.967.507.667.66-4.49%28,319,729
Jul 3, 20258.168.217.958.028.02-0.99%21,566,255
Jul 2, 20257.748.257.738.108.103.45%42,366,769
Jul 1, 20258.148.317.717.837.83-7.99%38,490,660
Jun 30, 20258.778.798.438.518.51-2.96%42,933,321
Jun 27, 20258.809.248.508.778.770.23%39,293,775
Jun 26, 20259.029.038.538.758.750.23%35,359,023
Jun 25, 20258.428.828.268.738.737.25%48,715,209
Jun 24, 20257.598.177.538.148.1413.69%52,247,195
Jun 23, 20257.267.566.867.167.161.99%45,824,862
Jun 20, 20257.097.516.947.027.022.18%42,067,132
Jun 18, 20257.017.136.756.876.87-0.58%43,045,229
Jun 17, 20257.017.296.856.916.911.02%55,579,181
Jun 16, 20256.057.005.986.846.8417.73%54,644,864
Jun 13, 20255.805.995.695.815.81-3.81%41,328,124
Jun 12, 20256.266.446.006.046.04-4.58%50,077,949
Jun 11, 20256.686.686.206.336.33-3.51%43,649,786
Jun 10, 20256.356.646.316.566.562.50%36,590,188
Jun 9, 20256.146.476.146.406.409.40%49,983,456
Jun 6, 20256.006.065.815.855.850.86%25,107,481
Jun 5, 20256.136.165.695.805.80-4.76%38,355,853
Jun 4, 20255.986.175.806.096.092.01%32,253,729
Jun 3, 20255.706.005.585.975.974.55%37,743,309
Jun 2, 20255.375.735.365.715.717.13%27,514,415
May 30, 20255.415.475.125.335.33-4.14%35,055,904
May 29, 20255.805.805.475.565.560.18%34,988,251
May 28, 20255.755.755.525.555.55-2.97%26,770,918
May 27, 20255.585.805.505.725.727.72%33,076,661
May 23, 20255.105.385.055.315.31-0.75%26,354,239