Skip to main content
logo
GraniteShares 2x Long AMD Daily ETF (AMDL)
NASDAQ: AMDL · Real-Time Price · USD
11.61
-1.04 (-8.22%)
At close: Feb 5, 2026, 4:00 PM EST
11.88
+0.27 (2.33%)
Pre-market: Feb 6, 2026, 4:30 AM EST

AMDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202612.8013.0811.4011.6111.61-8.22%19,901,342
Feb 4, 202614.9415.5412.4312.6512.65-34.46%38,656,290
Feb 3, 202620.7520.9718.4619.3019.30-3.26%16,087,774
Feb 2, 202618.2920.5318.2019.9519.957.84%8,451,950
Jan 30, 202618.5119.8918.1218.5018.50-12.11%10,693,452
Jan 29, 202621.4422.4618.7421.0521.05-0.47%12,830,851
Jan 28, 202621.3821.9320.7421.1521.150.48%8,518,861
Jan 27, 202621.0521.6220.3821.0521.050.62%5,891,390
Jan 26, 202621.8622.1020.7620.9220.92-6.48%6,661,057
Jan 23, 202622.6323.6021.8022.3722.374.58%14,448,350
Jan 22, 202621.0521.7920.2221.3921.393.13%12,035,596
Jan 21, 202618.5921.2218.5820.7420.7415.29%21,368,170
Jan 20, 202617.0719.1616.9817.9917.990.11%14,124,433
Jan 16, 202618.3418.3717.5317.9717.973.28%9,254,610
Jan 15, 202617.3918.9517.2917.4017.403.88%16,764,185
Jan 14, 202615.8516.8215.5016.7516.752.32%10,357,659
Jan 13, 202615.5416.6715.5216.3716.3712.74%15,453,799
Jan 12, 202613.6414.8113.4414.5214.524.46%9,657,254
Jan 9, 202614.2414.4713.8913.9013.90-1.63%6,380,753
Jan 8, 202614.9815.0013.9314.1314.13-4.98%7,798,426
Jan 7, 202615.1715.1714.4714.8714.87-4.13%8,785,912
Jan 6, 202616.7116.7415.0515.5115.51-6.17%12,733,065
Jan 5, 202617.8918.4616.4316.5316.53-1.96%10,194,242
Jan 2, 202616.2317.4016.2316.8616.868.42%10,396,520
Dec 31, 202515.8016.0515.5415.5515.55-1.02%4,780,734
Dec 30, 202515.8215.9415.5815.7115.71-0.38%3,133,770
Dec 29, 202515.1715.8314.8515.7715.770.64%5,002,644
Dec 26, 202515.7615.9515.4015.6715.67-0.25%4,516,705
Dec 24, 202515.6915.9315.5515.7115.710.19%2,753,443
Dec 23, 202515.3815.8915.3115.6815.68-0.13%5,014,103
Dec 22, 202516.4516.4615.4815.7015.701.23%6,585,833
Dec 19, 202514.2715.7214.2415.5115.5112.47%9,084,874
Dec 18, 202514.1814.5213.7413.7913.792.83%5,462,233
Dec 17, 202515.0915.3313.3213.4113.41-10.42%9,190,324
Dec 16, 202514.6315.1414.4314.9714.971.42%6,193,237
Dec 15, 202515.4815.8914.6314.7614.76-3.21%5,443,196
Dec 12, 202516.4017.0214.9915.2515.25-9.60%8,308,514
Dec 11, 202516.3016.8815.1716.8716.87-0.06%7,486,667
Dec 10, 202516.9417.0516.4616.8816.88-0.18%6,954,166
Dec 9, 202516.8117.3916.3616.9116.910.42%6,159,777
Dec 8, 202516.5317.2216.4316.8416.842.93%8,180,385
Dec 5, 202516.3117.2216.1316.3616.361.61%10,336,735
Dec 4, 202516.1916.5615.8316.1016.10-1.41%7,207,828
Dec 3, 202516.1716.4215.4816.3316.332.13%8,669,486
Dec 2, 202517.0017.6215.8715.9915.99-4.14%10,235,693
Dec 1, 202515.8416.8715.7616.6816.682.02%6,354,905
Nov 28, 202516.2116.4715.8516.3516.353.02%5,449,155
Nov 26, 202515.3016.0714.8515.8715.877.74%13,979,888
Nov 25, 202514.0414.8012.9814.7314.73-8.40%22,668,421
Nov 24, 202514.9416.3514.7916.0816.0811.05%11,353,318