GraniteShares 2x Long AMD Daily ETF (AMDL)
NASDAQ: AMDL · Real-Time Price · USD
4.650
+0.010 (0.22%)
At close: Mar 11, 2025, 4:00 PM
4.690
+0.040 (0.86%)
After-hours: Mar 11, 2025, 7:58 PM EST
AMDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2025 | 6.26 | 6.27 | 5.87 | 5.89 | 5.89 | -4.85% | 16,964,180 |
| Feb 21, 2025 | 6.65 | 6.76 | 6.15 | 6.19 | 6.19 | -5.78% | 19,698,904 |
| Feb 20, 2025 | 6.68 | 6.86 | 6.46 | 6.57 | 6.57 | -1.20% | 11,981,286 |
| Feb 19, 2025 | 6.60 | 6.81 | 6.47 | 6.65 | 6.65 | 0.76% | 13,539,151 |
| Feb 18, 2025 | 6.58 | 6.75 | 6.51 | 6.60 | 6.60 | 2.17% | 13,221,777 |
| Feb 14, 2025 | 6.41 | 6.64 | 6.31 | 6.46 | 6.46 | 2.05% | 14,171,090 |
| Feb 13, 2025 | 6.34 | 6.64 | 6.17 | 6.33 | 6.33 | 0.16% | 17,802,079 |
| Feb 12, 2025 | 6.10 | 6.33 | 6.03 | 6.32 | 6.32 | 1.12% | 14,800,719 |
| Feb 11, 2025 | 6.01 | 6.48 | 6.00 | 6.25 | 6.25 | 1.30% | 14,893,147 |
| Feb 10, 2025 | 5.96 | 6.28 | 5.93 | 6.17 | 6.17 | 5.11% | 17,083,041 |
| Feb 7, 2025 | 6.04 | 6.13 | 5.78 | 5.87 | 5.87 | -4.55% | 20,825,305 |
| Feb 6, 2025 | 6.24 | 6.43 | 6.03 | 6.15 | 6.15 | -3.61% | 15,958,213 |
| Feb 5, 2025 | 5.85 | 6.38 | 5.71 | 6.38 | 6.38 | -12.72% | 46,064,581 |
| Feb 4, 2025 | 6.82 | 7.31 | 6.74 | 7.31 | 7.31 | 9.60% | 37,281,388 |
| Feb 3, 2025 | 6.62 | 6.79 | 6.54 | 6.67 | 6.67 | -3.05% | 12,523,370 |
| Jan 31, 2025 | 7.27 | 7.32 | 6.82 | 6.88 | 6.88 | -4.97% | 11,331,311 |
| Jan 30, 2025 | 7.20 | 7.43 | 7.02 | 7.24 | 7.24 | 2.40% | 7,202,524 |
| Jan 29, 2025 | 6.89 | 7.20 | 6.78 | 7.07 | 7.07 | 5.52% | 11,395,237 |
| Jan 28, 2025 | 6.81 | 6.93 | 6.55 | 6.70 | 6.70 | -1.47% | 8,307,889 |
| Jan 27, 2025 | 7.14 | 7.18 | 6.52 | 6.80 | 6.80 | -12.82% | 13,641,010 |
| Jan 24, 2025 | 8.00 | 8.09 | 7.71 | 7.80 | 7.80 | -0.26% | 10,838,164 |
| Jan 23, 2025 | 7.62 | 7.91 | 7.51 | 7.82 | 7.82 | -1.14% | 8,856,145 |
| Jan 22, 2025 | 7.85 | 8.16 | 7.69 | 7.91 | 7.91 | 2.33% | 13,409,529 |
| Jan 21, 2025 | 7.73 | 7.92 | 7.59 | 7.73 | 7.73 | 1.31% | 10,794,839 |
| Jan 17, 2025 | 7.53 | 7.79 | 7.52 | 7.63 | 7.63 | 5.10% | 10,150,646 |
| Jan 16, 2025 | 7.51 | 7.60 | 7.25 | 7.26 | 7.26 | -2.81% | 8,383,955 |
| Jan 15, 2025 | 7.19 | 7.52 | 7.16 | 7.47 | 7.47 | 6.71% | 13,570,751 |
| Jan 14, 2025 | 7.25 | 7.31 | 6.80 | 7.00 | 7.00 | -2.23% | 10,871,625 |
| Jan 13, 2025 | 6.91 | 7.17 | 6.80 | 7.16 | 7.16 | 2.29% | 7,076,007 |
| Jan 10, 2025 | 7.26 | 7.33 | 6.80 | 7.00 | 7.00 | -9.44% | 15,368,843 |
| Jan 8, 2025 | 8.08 | 8.18 | 7.52 | 7.73 | 7.73 | -8.84% | 11,996,486 |
| Jan 7, 2025 | 8.89 | 9.07 | 8.41 | 8.48 | 8.48 | -3.42% | 12,686,597 |
| Jan 6, 2025 | 8.71 | 8.93 | 8.50 | 8.78 | 8.78 | 6.55% | 16,657,293 |
| Jan 3, 2025 | 7.76 | 8.25 | 7.74 | 8.24 | 8.24 | 7.85% | 13,314,983 |
| Jan 2, 2025 | 7.84 | 7.95 | 7.48 | 7.64 | 7.64 | -0.26% | 8,205,820 |
| Dec 31, 2024 | 7.95 | 8.02 | 7.57 | 7.66 | 7.66 | -2.79% | 8,955,053 |
| Dec 30, 2024 | 8.04 | 8.09 | 7.87 | 7.88 | 7.88 | -4.60% | 12,074,288 |
| Dec 27, 2024 | 8.13 | 8.37 | 7.85 | 8.26 | 8.26 | 0.24% | 10,436,247 |
| Dec 26, 2024 | 8.31 | 8.53 | 8.23 | 8.24 | 8.24 | -1.90% | 6,197,838 |