GraniteShares 2x Long AMD Daily ETF (AMDL)
NASDAQ: AMDL · Real-Time Price · USD
21.52
-0.21 (-0.97%)
At close: Nov 14, 2025, 4:00 PM EST
21.02
-0.50 (-2.35%)
Pre-market: Nov 17, 2025, 9:15 AM EST
AMDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 20.30 | 22.67 | 19.47 | 21.52 | 21.52 | -0.97% | 12,851,620 |
| Nov 13, 2025 | 22.45 | 23.87 | 21.40 | 21.73 | 21.73 | -8.47% | 16,718,769 |
| Nov 12, 2025 | 22.75 | 24.53 | 22.28 | 23.74 | 23.74 | 17.87% | 25,967,243 |
| Nov 11, 2025 | 20.86 | 22.03 | 19.66 | 20.14 | 20.14 | -5.31% | 19,683,850 |
| Nov 10, 2025 | 20.98 | 22.08 | 20.70 | 21.27 | 21.27 | 8.91% | 10,270,049 |
| Nov 7, 2025 | 19.09 | 19.75 | 18.04 | 19.53 | 19.53 | -3.60% | 14,014,589 |
| Nov 6, 2025 | 23.18 | 23.18 | 19.91 | 20.26 | 20.26 | -14.37% | 20,652,703 |
| Nov 5, 2025 | 21.37 | 24.31 | 21.31 | 23.66 | 23.66 | 4.64% | 22,686,467 |
| Nov 4, 2025 | 22.66 | 23.96 | 22.10 | 22.61 | 22.61 | -7.37% | 16,203,762 |
| Nov 3, 2025 | 24.33 | 24.64 | 23.34 | 24.41 | 24.41 | 2.82% | 10,700,574 |
| Oct 31, 2025 | 24.39 | 24.85 | 23.25 | 23.74 | 23.74 | 0.89% | 9,303,077 |
| Oct 30, 2025 | 24.53 | 25.25 | 23.49 | 23.53 | 23.53 | -7.18% | 11,451,185 |
| Oct 29, 2025 | 25.31 | 25.86 | 24.07 | 25.35 | 25.35 | 4.88% | 17,107,856 |
| Oct 28, 2025 | 24.40 | 25.43 | 24.17 | 24.17 | 24.17 | -1.35% | 16,608,916 |
| Oct 27, 2025 | 24.21 | 24.62 | 22.68 | 24.50 | 24.50 | 5.29% | 29,860,063 |
| Oct 24, 2025 | 21.64 | 23.33 | 21.40 | 23.27 | 23.27 | 15.26% | 22,320,755 |
| Oct 23, 2025 | 19.37 | 20.34 | 19.12 | 20.19 | 20.19 | 4.02% | 9,748,423 |
| Oct 22, 2025 | 20.56 | 21.13 | 18.48 | 19.41 | 19.41 | -6.55% | 19,946,898 |
| Oct 21, 2025 | 21.06 | 21.52 | 20.07 | 20.77 | 20.77 | -2.07% | 15,366,606 |
| Oct 20, 2025 | 20.50 | 21.63 | 20.17 | 21.21 | 21.21 | 6.32% | 20,409,473 |
| Oct 17, 2025 | 19.95 | 20.34 | 19.07 | 19.95 | 19.95 | -1.29% | 19,049,175 |
| Oct 16, 2025 | 20.50 | 21.38 | 20.10 | 20.21 | 20.21 | -3.53% | 21,782,067 |
| Oct 15, 2025 | 18.36 | 21.03 | 18.07 | 20.95 | 20.95 | 18.97% | 35,659,064 |
| Oct 14, 2025 | 17.80 | 18.73 | 17.29 | 17.61 | 17.61 | 1.50% | 32,773,121 |
| Oct 13, 2025 | 17.98 | 18.60 | 17.12 | 17.35 | 17.35 | 1.46% | 21,033,848 |
| Oct 10, 2025 | 20.26 | 20.48 | 16.84 | 17.10 | 17.10 | -15.68% | 51,674,090 |
| Oct 9, 2025 | 20.87 | 21.55 | 19.68 | 20.28 | 20.28 | -2.22% | 52,289,901 |
| Oct 8, 2025 | 17.13 | 20.80 | 16.77 | 20.74 | 20.74 | 22.65% | 60,417,218 |
| Oct 7, 2025 | 17.41 | 18.05 | 16.56 | 16.91 | 16.91 | 7.71% | 44,325,261 |
| Oct 6, 2025 | 18.65 | 18.67 | 15.63 | 15.70 | 15.70 | 47.28% | 106,498,198 |
| Oct 3, 2025 | 11.46 | 11.47 | 10.46 | 10.66 | 10.66 | -6.00% | 24,381,392 |
| Oct 2, 2025 | 11.21 | 11.52 | 10.88 | 11.34 | 11.34 | 6.88% | 37,644,686 |
| Oct 1, 2025 | 10.21 | 10.63 | 10.17 | 10.61 | 10.61 | 2.71% | 27,831,352 |
| Sep 30, 2025 | 10.19 | 10.39 | 10.02 | 10.33 | 10.33 | 0.68% | 21,359,689 |
| Sep 29, 2025 | 10.12 | 10.64 | 10.09 | 10.26 | 10.26 | 2.29% | 27,847,489 |
| Sep 26, 2025 | 10.17 | 10.37 | 9.74 | 10.03 | 10.03 | -2.43% | 22,477,825 |
| Sep 25, 2025 | 9.75 | 10.32 | 9.45 | 10.28 | 10.28 | 0.59% | 26,597,355 |
| Sep 24, 2025 | 10.49 | 10.76 | 9.92 | 10.22 | 10.22 | -0.20% | 29,185,395 |
| Sep 23, 2025 | 10.19 | 10.55 | 10.02 | 10.24 | 10.24 | 1.49% | 27,991,991 |
| Sep 22, 2025 | 9.82 | 10.46 | 9.80 | 10.09 | 10.09 | 3.06% | 39,994,547 |
| Sep 19, 2025 | 9.81 | 10.10 | 9.61 | 9.79 | 9.79 | -0.91% | 32,595,802 |
| Sep 18, 2025 | 9.00 | 9.97 | 8.88 | 9.88 | 9.88 | -1.59% | 65,711,379 |
| Sep 17, 2025 | 10.05 | 10.35 | 9.61 | 10.04 | 10.04 | -1.57% | 29,593,834 |
| Sep 16, 2025 | 10.32 | 10.39 | 10.04 | 10.20 | 10.20 | -1.07% | 26,990,201 |
| Sep 15, 2025 | 10.15 | 10.32 | 9.85 | 10.31 | 10.31 | 3.41% | 39,779,807 |
| Sep 12, 2025 | 9.79 | 10.20 | 9.53 | 9.97 | 9.97 | 3.64% | 34,431,840 |
| Sep 11, 2025 | 10.00 | 10.20 | 9.54 | 9.62 | 9.62 | -4.94% | 40,763,154 |
| Sep 10, 2025 | 10.60 | 10.73 | 9.92 | 10.12 | 10.12 | 4.87% | 40,180,012 |
| Sep 9, 2025 | 9.20 | 9.67 | 9.20 | 9.65 | 9.65 | 5.70% | 32,747,081 |
| Sep 8, 2025 | 9.18 | 9.29 | 8.89 | 9.13 | 9.13 | 0.33% | 29,107,096 |