GraniteShares 2x Long AMD Daily ETF (AMDL)
NASDAQ: AMDL · Real-Time Price · USD
4.090
+0.050 (1.24%)
At close: Apr 15, 2025, 4:00 PM
3.495
-0.595 (-14.55%)
After-hours: Apr 15, 2025, 7:55 PM EDT
AMDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 4.05 | 4.23 | 4.05 | 4.09 | 4.09 | 1.24% | 14,952,908 |
| Apr 14, 2025 | 4.26 | 4.27 | 3.94 | 4.04 | 4.04 | 2.80% | 21,801,416 |
| Apr 11, 2025 | 3.71 | 4.05 | 3.71 | 3.93 | 3.93 | 10.39% | 17,868,639 |
| Apr 10, 2025 | 3.79 | 3.94 | 3.25 | 3.56 | 3.56 | -16.82% | 21,248,350 |
| Apr 9, 2025 | 2.97 | 4.36 | 2.96 | 4.28 | 4.28 | 47.59% | 26,549,747 |
| Apr 8, 2025 | 3.54 | 3.76 | 2.77 | 2.90 | 2.90 | -13.17% | 20,983,836 |
| Apr 7, 2025 | 3.11 | 3.78 | 2.86 | 3.34 | 3.34 | -5.11% | 18,586,577 |
| Apr 4, 2025 | 3.91 | 4.00 | 3.33 | 3.52 | 3.52 | -16.98% | 21,510,629 |
| Apr 3, 2025 | 4.64 | 4.81 | 4.23 | 4.24 | 4.24 | -18.15% | 17,435,381 |
| Apr 2, 2025 | 5.02 | 5.30 | 4.96 | 5.18 | 5.18 | 0.58% | 19,992,452 |
| Apr 1, 2025 | 5.09 | 5.16 | 4.97 | 5.15 | 5.15 | 0.19% | 17,575,747 |
| Mar 31, 2025 | 4.91 | 5.16 | 4.75 | 5.14 | 5.14 | -0.96% | 18,039,111 |
| Mar 28, 2025 | 5.43 | 5.54 | 5.12 | 5.19 | 5.19 | -6.49% | 15,408,944 |
| Mar 27, 2025 | 5.52 | 5.66 | 5.44 | 5.55 | 5.55 | -6.72% | 13,742,212 |
| Mar 26, 2025 | 6.38 | 6.59 | 5.78 | 5.95 | 5.95 | -8.18% | 16,004,287 |
| Mar 25, 2025 | 6.30 | 6.48 | 6.23 | 6.48 | 6.48 | 1.73% | 12,439,324 |
| Mar 24, 2025 | 5.94 | 6.47 | 5.91 | 6.37 | 6.37 | 13.95% | 18,503,212 |
| Mar 21, 2025 | 5.48 | 5.68 | 5.37 | 5.59 | 5.59 | -1.41% | 12,369,430 |
| Mar 20, 2025 | 5.46 | 5.78 | 5.45 | 5.67 | 5.67 | 1.80% | 14,230,833 |
| Mar 19, 2025 | 5.37 | 5.74 | 5.14 | 5.57 | 5.57 | 5.09% | 16,894,107 |
| Mar 18, 2025 | 5.32 | 5.41 | 5.24 | 5.30 | 5.30 | -1.85% | 8,960,535 |
| Mar 17, 2025 | 5.20 | 5.57 | 5.20 | 5.40 | 5.40 | 6.93% | 15,689,333 |
| Mar 14, 2025 | 4.93 | 5.07 | 4.91 | 5.05 | 5.05 | 5.65% | 9,406,386 |
| Mar 13, 2025 | 4.93 | 4.97 | 4.69 | 4.78 | 4.78 | -5.35% | 11,560,432 |
| Mar 12, 2025 | 4.87 | 5.14 | 4.79 | 5.05 | 5.05 | 8.60% | 12,549,105 |
| 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 |