GraniteShares 2x Long AMD Daily ETF (AMDL)
NASDAQ: AMDL · Real-Time Price · USD
11.42
+0.18 (1.60%)
At close: Aug 28, 2025, 4:00 PM
11.39
-0.03 (-0.26%)
After-hours: Aug 28, 2025, 4:16 PM EDT
AMDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 11.43 | 11.75 | 11.20 | 11.42 | - | 1.60% | 20,477,521 |
| Aug 27, 2025 | 11.10 | 11.31 | 10.90 | 11.24 | 11.24 | 0.54% | 11,830,160 |
| Aug 26, 2025 | 11.45 | 11.59 | 10.96 | 11.18 | 11.18 | 4.00% | 23,759,622 |
| Aug 25, 2025 | 11.05 | 11.06 | 10.53 | 10.75 | 10.75 | -5.29% | 18,769,387 |
| Aug 22, 2025 | 10.60 | 11.45 | 10.56 | 11.35 | 11.35 | 4.90% | 23,815,687 |
| Aug 21, 2025 | 11.12 | 11.12 | 10.62 | 10.82 | 10.82 | -1.90% | 15,202,581 |
| Aug 20, 2025 | 10.85 | 11.22 | 10.08 | 11.03 | 11.03 | -1.61% | 23,777,699 |
| Aug 19, 2025 | 12.16 | 12.16 | 11.16 | 11.21 | 11.21 | -10.89% | 26,968,847 |
| Aug 18, 2025 | 12.67 | 12.96 | 12.33 | 12.58 | 12.58 | -1.64% | 21,679,768 |
| Aug 15, 2025 | 13.15 | 13.15 | 12.60 | 12.79 | 12.79 | -3.91% | 28,121,218 |
| Aug 14, 2025 | 13.15 | 13.98 | 13.09 | 13.31 | 13.31 | -3.76% | 33,224,199 |
| Aug 13, 2025 | 13.20 | 14.14 | 13.10 | 13.83 | 13.83 | 10.82% | 46,125,820 |
| Aug 12, 2025 | 12.26 | 12.50 | 11.58 | 12.48 | 12.48 | 2.97% | 32,612,758 |
| Aug 11, 2025 | 11.77 | 13.03 | 11.71 | 12.12 | 12.12 | -0.41% | 42,960,390 |
| Aug 8, 2025 | 12.37 | 12.71 | 11.87 | 12.17 | 12.17 | 0.08% | 29,508,178 |
| Aug 7, 2025 | 11.39 | 12.59 | 11.39 | 12.16 | 12.16 | 11.46% | 38,129,920 |
| Aug 6, 2025 | 11.18 | 11.35 | 10.14 | 10.91 | 10.91 | -13.00% | 59,712,440 |
| Aug 5, 2025 | 12.99 | 13.06 | 12.23 | 12.54 | 12.54 | -2.72% | 42,824,837 |
| Aug 4, 2025 | 12.60 | 13.04 | 12.43 | 12.89 | 12.89 | 6.00% | 24,209,339 |
| Aug 1, 2025 | 11.92 | 12.57 | 11.46 | 12.16 | 12.16 | -5.30% | 29,036,326 |
| Jul 31, 2025 | 13.72 | 13.76 | 12.64 | 12.84 | 12.84 | -3.75% | 31,511,207 |
| Jul 30, 2025 | 12.76 | 13.46 | 12.50 | 13.34 | 13.34 | 2.38% | 33,356,517 |
| Jul 29, 2025 | 12.72 | 13.73 | 12.64 | 13.03 | 13.03 | 4.24% | 51,501,516 |
| Jul 28, 2025 | 11.86 | 12.64 | 11.81 | 12.50 | 12.50 | 8.79% | 37,418,058 |
| Jul 25, 2025 | 11.13 | 11.60 | 10.95 | 11.49 | 11.49 | 5.22% | 31,907,872 |
| Jul 24, 2025 | 10.56 | 11.17 | 10.43 | 10.92 | 10.92 | 4.40% | 37,093,518 |
| Jul 23, 2025 | 10.18 | 10.57 | 10.14 | 10.46 | 10.46 | 4.91% | 32,088,885 |
| Jul 22, 2025 | 10.16 | 10.16 | 9.26 | 9.97 | 9.97 | -2.92% | 43,644,271 |
| Jul 21, 2025 | 10.35 | 10.71 | 10.25 | 10.27 | 10.27 | - | 36,932,278 |
| Jul 18, 2025 | 10.61 | 10.78 | 10.19 | 10.27 | 10.27 | -4.29% | 31,652,291 |
| Jul 17, 2025 | 10.91 | 10.93 | 10.50 | 10.73 | 10.73 | 0.28% | 32,628,073 |
| Jul 16, 2025 | 10.09 | 10.73 | 9.75 | 10.70 | 10.70 | 5.73% | 62,153,895 |
| Jul 15, 2025 | 9.87 | 10.49 | 9.86 | 10.12 | 10.12 | 12.82% | 56,829,450 |
| Jul 14, 2025 | 8.83 | 9.14 | 8.44 | 8.97 | 8.97 | -0.22% | 46,406,109 |
| Jul 11, 2025 | 8.52 | 9.12 | 8.42 | 8.99 | 8.99 | 2.98% | 52,975,036 |
| Jul 10, 2025 | 8.60 | 8.92 | 8.46 | 8.73 | 8.73 | 8.18% | 54,271,908 |
| Jul 9, 2025 | 8.09 | 8.32 | 7.97 | 8.07 | 8.07 | 0.88% | 52,605,114 |
| Jul 8, 2025 | 7.94 | 8.15 | 7.79 | 8.00 | 8.00 | 4.44% | 38,213,710 |
| Jul 7, 2025 | 7.90 | 7.96 | 7.50 | 7.66 | 7.66 | -4.49% | 28,319,729 |
| Jul 3, 2025 | 8.16 | 8.21 | 7.95 | 8.02 | 8.02 | -0.99% | 21,566,255 |
| Jul 2, 2025 | 7.74 | 8.25 | 7.73 | 8.10 | 8.10 | 3.45% | 42,366,769 |
| Jul 1, 2025 | 8.14 | 8.31 | 7.71 | 7.83 | 7.83 | -7.99% | 38,490,660 |
| Jun 30, 2025 | 8.77 | 8.79 | 8.43 | 8.51 | 8.51 | -2.96% | 42,933,321 |
| Jun 27, 2025 | 8.80 | 9.24 | 8.50 | 8.77 | 8.77 | 0.23% | 39,293,775 |
| Jun 26, 2025 | 9.02 | 9.03 | 8.53 | 8.75 | 8.75 | 0.23% | 35,359,023 |
| Jun 25, 2025 | 8.42 | 8.82 | 8.26 | 8.73 | 8.73 | 7.25% | 48,715,209 |
| Jun 24, 2025 | 7.59 | 8.17 | 7.53 | 8.14 | 8.14 | 13.69% | 52,247,195 |
| Jun 23, 2025 | 7.26 | 7.56 | 6.86 | 7.16 | 7.16 | 1.99% | 45,824,862 |
| Jun 20, 2025 | 7.09 | 7.51 | 6.94 | 7.02 | 7.02 | 2.18% | 42,067,132 |
| Jun 18, 2025 | 7.01 | 7.13 | 6.75 | 6.87 | 6.87 | -0.58% | 43,045,229 |