Skip to main content
logo
GraniteShares 2x Long AMD Daily ETF (AMDL)
NASDAQ: AMDL · Real-Time Price · USD
15.55
-0.16 (-1.02%)
At close: Dec 31, 2025, 4:00 PM EST
15.53
-0.02 (-0.13%)
After-hours: Dec 31, 2025, 7:58 PM EST

AMDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202515.8016.0515.5415.5515.55-1.02%4,780,734
Dec 30, 202515.8215.9415.5815.7115.71-0.38%3,111,753
Dec 29, 202515.1715.8314.8515.7715.770.64%4,991,373
Dec 26, 202515.7615.9515.4015.6715.67-0.25%4,467,787
Dec 24, 202515.6915.9315.5515.7115.710.19%2,736,202
Dec 23, 202515.3815.8915.3115.6815.68-0.13%4,978,744
Dec 22, 202516.4516.4615.4815.7015.701.23%6,498,986
Dec 19, 202514.2715.7214.2415.5115.5112.47%8,997,062
Dec 18, 202514.1814.5213.7413.7913.792.83%5,333,172
Dec 17, 202515.0915.3313.3213.4113.41-10.42%8,910,668
Dec 16, 202514.6315.1414.4314.9714.971.42%6,120,683
Dec 15, 202515.4815.8914.6314.7614.76-3.21%5,333,455
Dec 12, 202516.4017.0214.9915.2515.25-9.60%8,278,883
Dec 11, 202516.3016.8815.1716.8716.87-0.06%7,207,604
Dec 10, 202516.9417.0516.4616.8816.88-0.18%6,810,346
Dec 9, 202516.8117.3916.3616.9116.910.42%6,105,555
Dec 8, 202516.5317.2216.4316.8416.842.93%8,180,385
Dec 5, 202516.3117.2216.1316.3616.361.61%10,312,061
Dec 4, 202516.1916.5615.8316.1016.10-1.41%7,108,524
Dec 3, 202516.1716.4215.4816.3316.332.13%8,539,219
Dec 2, 202517.0017.6215.8715.9915.99-4.14%10,153,925
Dec 1, 202515.8416.8715.7616.6816.682.02%6,293,833
Nov 28, 202516.2116.4715.8516.3516.353.02%5,358,171
Nov 26, 202515.3016.0714.8515.8715.877.74%13,979,888
Nov 25, 202514.0414.8012.9814.7314.73-8.40%22,183,501
Nov 24, 202514.9416.3514.7916.0816.0811.05%10,752,392
Nov 21, 202515.1415.1813.2214.4814.48-2.29%15,863,629
Nov 20, 202518.9719.2214.6014.8214.82-15.75%17,831,327
Nov 19, 202518.6019.4716.9617.5917.59-5.73%10,242,988
Nov 18, 202519.7419.9717.7318.6618.66-8.57%10,992,769
Nov 17, 202520.8121.8519.8320.4120.41-5.16%7,122,636
Nov 14, 202520.3022.6719.4721.5221.52-0.97%12,977,371
Nov 13, 202522.4523.8721.4021.7321.73-8.47%16,718,769
Nov 12, 202522.7524.5322.2823.7423.7417.87%25,967,243
Nov 11, 202520.8622.0319.6620.1420.14-5.31%19,683,850
Nov 10, 202520.9822.0820.7021.2721.278.91%10,270,049
Nov 7, 202519.0919.7518.0419.5319.53-3.60%14,014,589
Nov 6, 202523.1823.1819.9120.2620.26-14.37%20,652,703
Nov 5, 202521.3724.3121.3123.6623.664.64%22,874,001
Nov 4, 202522.6623.9622.1022.6122.61-7.37%16,203,762
Nov 3, 202524.3324.6423.3424.4124.412.82%10,700,574
Oct 31, 202524.3924.8523.2523.7423.740.89%9,303,077
Oct 30, 202524.5325.2523.4923.5323.53-7.18%11,451,185
Oct 29, 202525.3125.8624.0725.3525.354.88%17,107,856
Oct 28, 202524.4025.4324.1724.1724.17-1.35%16,608,916
Oct 27, 202524.2124.6222.6824.5024.505.29%29,860,063
Oct 24, 202521.6423.3321.4023.2723.2715.26%22,320,755
Oct 23, 202519.3720.3419.1220.1920.194.02%9,748,423
Oct 22, 202520.5621.1318.4819.4119.41-6.55%19,946,898
Oct 21, 202521.0621.5220.0720.7720.77-2.07%15,366,606