GraniteShares 2x Long AMD Daily ETF (AMDL)
NASDAQ: AMDL · Real-Time Price · USD
8.40
+0.22 (2.69%)
Dec 24, 2024, 1:00 PM EST - Market closed
AMDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 8.56 | 8.57 | 8.19 | 8.40 | 8.40 | 2.69% | 8,375,858 |
| Dec 23, 2024 | 7.70 | 8.40 | 7.67 | 8.18 | 8.18 | 8.92% | 11,657,379 |
| Dec 20, 2024 | 7.35 | 7.84 | 7.34 | 7.51 | 7.51 | 0.40% | 10,505,737 |
| Dec 19, 2024 | 7.89 | 8.05 | 7.41 | 7.48 | 7.48 | -4.10% | 10,521,804 |
| Dec 18, 2024 | 8.31 | 8.64 | 7.67 | 7.80 | 7.80 | -5.91% | 12,968,375 |
| Dec 17, 2024 | 8.21 | 8.56 | 8.03 | 8.29 | 8.29 | -2.59% | 10,246,840 |
| Dec 16, 2024 | 8.40 | 8.65 | 8.03 | 8.51 | 8.51 | -0.35% | 9,634,220 |
| Dec 13, 2024 | 9.11 | 9.11 | 8.25 | 8.54 | 8.54 | -5.74% | 16,755,615 |
| Dec 12, 2024 | 8.99 | 9.30 | 8.85 | 9.06 | 9.06 | 0.55% | 6,161,382 |
| Dec 11, 2024 | 8.78 | 9.15 | 8.47 | 9.01 | 9.01 | 3.68% | 8,155,999 |
| Dec 10, 2024 | 9.20 | 9.21 | 8.59 | 8.69 | 8.69 | -4.82% | 6,728,198 |
| Dec 9, 2024 | 9.83 | 9.83 | 8.99 | 9.13 | 9.13 | -10.93% | 10,520,945 |
| Dec 6, 2024 | 10.68 | 10.88 | 10.08 | 10.25 | 10.25 | -4.12% | 4,661,899 |
| Dec 5, 2024 | 11.07 | 11.08 | 10.53 | 10.69 | 10.69 | -3.69% | 4,356,334 |
| Dec 4, 2024 | 10.93 | 11.11 | 10.68 | 11.10 | 11.10 | 2.87% | 4,810,942 |
| Dec 3, 2024 | 10.91 | 11.01 | 10.66 | 10.79 | 10.79 | -0.28% | 4,644,904 |
| Dec 2, 2024 | 10.19 | 10.92 | 10.19 | 10.82 | 10.82 | 7.13% | 4,647,338 |
| Nov 29, 2024 | 9.97 | 10.29 | 9.88 | 10.10 | 10.10 | 1.30% | 2,410,779 |
| Nov 27, 2024 | 10.12 | 10.21 | 9.48 | 9.97 | 9.97 | -2.16% | 7,099,171 |
| Nov 26, 2024 | 10.94 | 10.95 | 10.02 | 10.19 | 10.19 | -4.94% | 3,398,989 |
| Nov 25, 2024 | 10.62 | 10.89 | 10.41 | 10.72 | 10.72 | 4.08% | 3,425,010 |
| Nov 22, 2024 | 10.12 | 10.41 | 10.10 | 10.30 | 10.30 | 1.28% | 2,743,405 |
| Nov 21, 2024 | 10.35 | 10.58 | 9.81 | 10.17 | 10.17 | -0.29% | 4,326,227 |
| Nov 20, 2024 | 10.35 | 10.40 | 9.88 | 10.20 | 10.20 | -2.58% | 4,254,075 |
| Nov 19, 2024 | 10.19 | 10.52 | 10.15 | 10.47 | 10.47 | 0.58% | 4,780,261 |
| Nov 18, 2024 | 10.31 | 10.69 | 10.16 | 10.41 | 10.41 | 5.90% | 4,180,949 |
| Nov 15, 2024 | 10.05 | 10.18 | 9.63 | 9.83 | 9.83 | -5.75% | 4,280,637 |
| Nov 14, 2024 | 10.63 | 10.80 | 10.39 | 10.43 | 10.43 | -0.57% | 3,399,213 |
| Nov 13, 2024 | 11.04 | 11.28 | 10.45 | 10.49 | 10.49 | -6.17% | 5,667,941 |
| Nov 12, 2024 | 11.69 | 11.76 | 10.84 | 11.18 | 11.18 | -5.01% | 4,707,926 |
| Nov 11, 2024 | 11.75 | 11.95 | 11.37 | 11.77 | 11.77 | -0.84% | 3,476,727 |
| Nov 8, 2024 | 12.07 | 12.30 | 11.78 | 11.87 | 11.87 | -2.47% | 3,631,748 |
| Nov 7, 2024 | 11.68 | 12.21 | 11.54 | 12.17 | 12.17 | 6.57% | 4,190,727 |
| Nov 6, 2024 | 11.41 | 11.51 | 10.89 | 11.42 | 11.42 | 4.58% | 3,441,959 |
| Nov 5, 2024 | 10.95 | 11.13 | 10.78 | 10.92 | 10.92 | 1.49% | 2,095,357 |
| Nov 4, 2024 | 10.88 | 11.22 | 10.62 | 10.76 | 10.76 | -1.56% | 2,513,576 |
| Nov 1, 2024 | 11.35 | 11.35 | 10.86 | 10.93 | 10.93 | -3.27% | 4,281,545 |
| Oct 31, 2024 | 11.85 | 12.04 | 11.18 | 11.30 | 11.30 | -6.15% | 4,537,931 |
| Oct 30, 2024 | 12.86 | 12.88 | 11.96 | 12.04 | 12.04 | -21.31% | 12,019,970 |
| Oct 29, 2024 | 14.34 | 15.52 | 14.00 | 15.30 | 15.30 | 7.90% | 12,533,689 |
| Oct 28, 2024 | 13.94 | 14.24 | 13.68 | 14.18 | 14.18 | 4.65% | 4,129,755 |
| Oct 25, 2024 | 13.39 | 13.98 | 13.35 | 13.55 | 13.55 | 3.59% | 3,227,899 |
| Oct 24, 2024 | 13.27 | 13.36 | 12.89 | 13.08 | 13.08 | 0.62% | 1,577,160 |
| Oct 23, 2024 | 13.01 | 13.06 | 12.57 | 13.00 | 13.00 | -1.52% | 1,331,627 |
| Oct 22, 2024 | 13.61 | 13.64 | 12.82 | 13.20 | 13.20 | -4.76% | 2,053,935 |
| Oct 21, 2024 | 13.48 | 13.87 | 13.22 | 13.86 | 13.86 | 2.51% | 1,621,497 |
| Oct 18, 2024 | 13.77 | 13.87 | 13.46 | 13.52 | 13.52 | -0.44% | 1,197,711 |
| Oct 17, 2024 | 14.23 | 14.31 | 13.57 | 13.58 | 13.58 | -0.07% | 2,037,188 |
| Oct 16, 2024 | 13.92 | 13.92 | 13.39 | 13.59 | 13.59 | -0.66% | 1,711,775 |
| Oct 15, 2024 | 14.86 | 15.04 | 13.51 | 13.68 | 13.68 | -10.35% | 3,322,466 |
| Oct 14, 2024 | 15.70 | 15.94 | 15.23 | 15.26 | 15.26 | -3.11% | 2,360,981 |
| Oct 11, 2024 | 15.07 | 16.02 | 14.87 | 15.75 | 15.75 | 4.24% | 2,979,422 |
| Oct 10, 2024 | 16.19 | 16.56 | 14.68 | 15.11 | 15.11 | -7.92% | 4,637,683 |
| Oct 9, 2024 | 17.00 | 17.00 | 16.14 | 16.41 | 16.41 | -1.97% | 2,488,481 |
| Oct 8, 2024 | 16.57 | 16.90 | 16.22 | 16.74 | 16.74 | 1.95% | 2,069,356 |
| Oct 7, 2024 | 16.43 | 16.68 | 15.89 | 16.42 | 16.42 | 0.12% | 2,307,689 |
| Oct 4, 2024 | 15.62 | 16.45 | 15.21 | 16.40 | 16.40 | 9.77% | 2,057,097 |
| Oct 3, 2024 | 14.35 | 15.64 | 14.35 | 14.94 | 14.94 | 3.82% | 1,070,472 |
| Oct 2, 2024 | 14.29 | 14.95 | 14.19 | 14.39 | 14.39 | - | 1,286,335 |
| Oct 1, 2024 | 15.22 | 15.40 | 14.08 | 14.39 | 14.39 | -5.33% | 1,039,872 |
| Sep 30, 2024 | 15.00 | 15.37 | 14.86 | 15.20 | 15.20 | -0.20% | 975,146 |
| Sep 27, 2024 | 15.82 | 16.06 | 15.13 | 15.23 | 15.23 | -3.73% | 1,205,119 |
| Sep 26, 2024 | 15.80 | 16.06 | 15.21 | 15.82 | 15.82 | 6.39% | 2,324,265 |
| Sep 25, 2024 | 14.29 | 15.02 | 14.17 | 14.87 | 14.87 | 4.87% | 1,779,417 |
| Sep 24, 2024 | 14.04 | 14.43 | 13.53 | 14.18 | 14.18 | 1.87% | 1,351,362 |
| Sep 23, 2024 | 13.82 | 13.99 | 13.62 | 13.92 | 13.92 | 0.94% | 787,548 |
| Sep 20, 2024 | 13.78 | 14.04 | 13.18 | 13.79 | 13.79 | -0.93% | 1,513,524 |
| Sep 19, 2024 | 13.44 | 14.35 | 13.26 | 13.92 | 13.92 | 11.18% | 2,019,463 |
| Sep 18, 2024 | 12.95 | 13.27 | 12.47 | 12.52 | 12.52 | -3.32% | 937,275 |
| Sep 17, 2024 | 13.45 | 13.50 | 12.68 | 12.95 | 12.95 | -1.67% | 1,047,075 |
| Sep 16, 2024 | 13.11 | 13.58 | 12.98 | 13.17 | 13.17 | -0.38% | 1,088,385 |
| Sep 13, 2024 | 13.21 | 13.33 | 12.94 | 13.22 | 13.22 | 1.93% | 1,548,555 |
| Sep 12, 2024 | 12.59 | 13.09 | 12.44 | 12.97 | 12.97 | 1.17% | 1,138,067 |
| Sep 11, 2024 | 12.07 | 12.86 | 11.34 | 12.82 | 12.82 | 9.85% | 2,443,194 |
| Sep 10, 2024 | 11.07 | 11.71 | 10.80 | 11.67 | 11.67 | 6.67% | 1,197,555 |
| Sep 9, 2024 | 10.64 | 10.98 | 10.44 | 10.94 | 10.94 | 5.50% | 805,242 |
| Sep 6, 2024 | 11.06 | 11.10 | 10.01 | 10.37 | 10.37 | -7.25% | 1,031,317 |
| Sep 5, 2024 | 10.99 | 11.55 | 10.93 | 11.18 | 11.18 | -2.02% | 900,745 |
| Sep 4, 2024 | 11.38 | 11.80 | 11.05 | 11.41 | 11.41 | 5.45% | 1,032,855 |
| Sep 3, 2024 | 12.39 | 12.40 | 10.70 | 10.82 | 10.82 | -15.40% | 1,421,106 |
| Aug 30, 2024 | 12.61 | 12.85 | 12.24 | 12.79 | 12.79 | 4.15% | 869,787 |
| Aug 29, 2024 | 12.45 | 12.95 | 12.12 | 12.28 | 12.28 | -1.37% | 1,493,558 |
| Aug 28, 2024 | 12.99 | 13.13 | 12.17 | 12.45 | 12.45 | -5.40% | 1,961,168 |
| Aug 27, 2024 | 13.08 | 13.36 | 12.81 | 13.16 | 13.16 | 0.53% | 1,444,833 |
| Aug 26, 2024 | 13.92 | 14.56 | 12.90 | 13.09 | 13.09 | -6.37% | 2,257,942 |
| Aug 23, 2024 | 13.75 | 14.22 | 13.42 | 13.98 | 13.98 | 4.17% | 1,715,893 |
| Aug 22, 2024 | 14.72 | 14.90 | 13.28 | 13.42 | 13.42 | -7.64% | 2,618,998 |
| Aug 21, 2024 | 14.25 | 14.68 | 14.04 | 14.53 | 14.53 | 1.61% | 1,857,118 |
| Aug 20, 2024 | 14.30 | 15.30 | 13.94 | 14.30 | 14.30 | 1.42% | 5,374,208 |
| Aug 19, 2024 | 12.86 | 14.11 | 12.80 | 14.10 | 14.10 | 9.22% | 3,395,452 |
| Aug 16, 2024 | 12.40 | 13.06 | 12.34 | 12.91 | 12.91 | 1.41% | 1,280,375 |
| Aug 15, 2024 | 12.02 | 12.82 | 11.84 | 12.73 | 12.73 | 9.36% | 2,402,729 |
| Aug 14, 2024 | 12.05 | 12.05 | 11.14 | 11.64 | 11.64 | -0.60% | 2,072,694 |
| Aug 13, 2024 | 11.22 | 11.72 | 11.12 | 11.71 | 11.71 | 6.26% | 2,104,368 |
| Aug 12, 2024 | 10.62 | 11.21 | 10.46 | 11.02 | 11.02 | 3.77% | 1,918,091 |
| Aug 9, 2024 | 10.65 | 10.82 | 10.32 | 10.62 | 10.62 | -3.19% | 1,419,165 |
| Aug 8, 2024 | 10.28 | 10.98 | 9.83 | 10.97 | 10.97 | 12.28% | 1,940,602 |
| Aug 7, 2024 | 10.59 | 10.95 | 9.75 | 9.77 | 9.77 | -2.40% | 2,038,006 |
| Aug 6, 2024 | 10.87 | 11.01 | 9.85 | 10.01 | 10.01 | -7.14% | 3,178,191 |
| Aug 5, 2024 | 8.81 | 11.43 | 8.74 | 10.78 | 10.78 | 3.55% | 4,916,556 |