Skip to main content
GraniteShares 2x Long AMD Daily ETF (AMDL)
NASDAQ: AMDL · Real-Time Price · USD
12.10
-0.07 (-0.58%)
Nov 8, 2024, 10:24 AM EST - Market open

AMDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202411.6812.2111.5412.1712.176.57%4,190,727
Nov 6, 202411.4111.5110.8911.4211.424.58%3,441,959
Nov 5, 202410.9511.1310.7810.9210.921.49%2,095,357
Nov 4, 202410.8811.2210.6210.7610.76-1.56%2,513,576
Nov 1, 202411.3511.3510.8610.9310.93-3.27%4,281,545
Oct 31, 202411.8512.0411.1811.3011.30-6.15%4,537,931
Oct 30, 202412.8612.8811.9612.0412.04-21.31%12,019,970
Oct 29, 202414.3415.5214.0015.3015.307.90%12,533,689
Oct 28, 202413.9414.2413.6814.1814.184.65%4,129,755
Oct 25, 202413.3913.9813.3513.5513.553.59%3,227,899
Oct 24, 202413.2713.3612.8913.0813.080.62%1,577,160
Oct 23, 202413.0113.0612.5713.0013.00-1.52%1,331,627
Oct 22, 202413.6113.6412.8213.2013.20-4.76%2,053,935
Oct 21, 202413.4813.8713.2213.8613.862.51%1,621,497
Oct 18, 202413.7713.8713.4613.5213.52-0.44%1,197,711
Oct 17, 202414.2314.3113.5713.5813.58-0.07%2,037,188
Oct 16, 202413.9213.9213.3913.5913.59-0.66%1,711,775
Oct 15, 202414.8615.0413.5113.6813.68-10.35%3,322,466
Oct 14, 202415.7015.9415.2315.2615.26-3.11%2,360,981
Oct 11, 202415.0716.0214.8715.7515.754.24%2,979,422
Oct 10, 202416.1916.5614.6815.1115.11-7.92%4,637,683
Oct 9, 202417.0017.0016.1416.4116.41-1.97%2,488,481
Oct 8, 202416.5716.9016.2216.7416.741.95%2,069,356
Oct 7, 202416.4316.6815.8916.4216.420.12%2,307,689
Oct 4, 202415.6216.4515.2116.4016.409.77%2,057,097
Oct 3, 202414.3515.6414.3514.9414.943.82%1,070,472
Oct 2, 202414.2914.9514.1914.3914.39-1,286,335
Oct 1, 202415.2215.4014.0814.3914.39-5.33%1,039,872
Sep 30, 202415.0015.3714.8615.2015.20-0.20%975,146
Sep 27, 202415.8216.0615.1315.2315.23-3.73%1,205,119
Sep 26, 202415.8016.0615.2115.8215.826.39%2,324,265
Sep 25, 202414.2915.0214.1714.8714.874.87%1,779,417
Sep 24, 202414.0414.4313.5314.1814.181.87%1,351,362
Sep 23, 202413.8213.9913.6213.9213.920.94%787,548
Sep 20, 202413.7814.0413.1813.7913.79-0.93%1,513,524
Sep 19, 202413.4414.3513.2613.9213.9211.18%2,019,463
Sep 18, 202412.9513.2712.4712.5212.52-3.32%937,275
Sep 17, 202413.4513.5012.6812.9512.95-1.67%1,047,075
Sep 16, 202413.1113.5812.9813.1713.17-0.38%1,088,385
Sep 13, 202413.2113.3312.9413.2213.221.93%1,548,555
Sep 12, 202412.5913.0912.4412.9712.971.17%1,138,067
Sep 11, 202412.0712.8611.3412.8212.829.85%2,443,194
Sep 10, 202411.0711.7110.8011.6711.676.67%1,197,555
Sep 9, 202410.6410.9810.4410.9410.945.50%805,242
Sep 6, 202411.0611.1010.0110.3710.37-7.25%1,031,317
Sep 5, 202410.9911.5510.9311.1811.18-2.02%900,745
Sep 4, 202411.3811.8011.0511.4111.415.45%1,032,855
Sep 3, 202412.3912.4010.7010.8210.82-15.40%1,421,106
Aug 30, 202412.6112.8512.2412.7912.794.15%869,787
Aug 29, 202412.4512.9512.1212.2812.28-1.37%1,493,558
Aug 28, 202412.9913.1312.1712.4512.45-5.40%1,961,168
Aug 27, 202413.0813.3612.8113.1613.160.53%1,444,833
Aug 26, 202413.9214.5612.9013.0913.09-6.37%2,257,942
Aug 23, 202413.7514.2213.4213.9813.984.17%1,715,893
Aug 22, 202414.7214.9013.2813.4213.42-7.64%2,618,998
Aug 21, 202414.2514.6814.0414.5314.531.61%1,857,118
Aug 20, 202414.3015.3013.9414.3014.301.42%5,374,208
Aug 19, 202412.8614.1112.8014.1014.109.22%3,395,452
Aug 16, 202412.4013.0612.3412.9112.911.41%1,280,375
Aug 15, 202412.0212.8211.8412.7312.739.36%2,402,729
Aug 14, 202412.0512.0511.1411.6411.64-0.60%2,072,694
Aug 13, 202411.2211.7211.1211.7111.716.26%2,104,368
Aug 12, 202410.6211.2110.4611.0211.023.77%1,918,091
Aug 9, 202410.6510.8210.3210.6210.62-3.19%1,419,165
Aug 8, 202410.2810.989.8310.9710.9712.28%1,940,602
Aug 7, 202410.5910.959.759.779.77-2.40%2,038,006
Aug 6, 202410.8711.019.8510.0110.01-7.14%3,178,191
Aug 5, 20248.8111.438.7410.7810.783.55%4,916,556
Aug 2, 202410.5611.1210.2610.4110.41-0.19%4,042,878
Aug 1, 202412.5812.9910.0210.4310.43-16.63%6,379,505
Jul 31, 202413.5414.0212.0512.5112.518.69%9,755,903
Jul 30, 202411.7812.0710.7911.5111.51-1.96%4,960,385
Jul 29, 202411.9712.5411.5811.7411.74-0.42%1,983,043
Jul 26, 202411.8411.9911.5011.7911.792.34%1,643,900
Jul 25, 202412.5212.6511.2511.5211.52-8.79%2,697,812
Jul 24, 202414.1714.3312.6112.6312.63-12.35%1,869,362
Jul 23, 202414.6014.9614.3714.4114.41-2.37%1,007,244
Jul 22, 202414.4614.8814.1514.7614.765.58%3,050,304
Jul 19, 202414.5714.7513.7913.9813.98-5.28%2,052,390
Jul 18, 202416.2816.2814.2914.7614.76-4.90%3,396,231
Jul 17, 202417.7517.7515.5115.5215.52-20.12%3,961,037
Jul 16, 202419.8819.9418.7919.4319.43-2.56%2,208,262
Jul 15, 202420.9621.2119.6619.9419.94-2.01%2,406,620
Jul 12, 202420.4121.5719.9520.3520.35-0.59%2,759,961
Jul 11, 202421.0021.6219.3920.4720.47-2.20%5,153,939
Jul 10, 202420.0221.6419.6020.9320.937.94%5,449,662
Jul 9, 202419.6320.1518.9019.3919.39-2.07%3,636,811
Jul 8, 202418.9819.8418.6219.8019.808.08%3,963,107
Jul 5, 202417.1518.7717.0618.3218.329.77%2,983,497
Jul 3, 202416.7417.0016.4016.6916.69-0.65%1,646,969
Jul 2, 202415.3916.8615.3616.8016.808.18%2,004,048
Jul 1, 202416.2216.2214.7015.5315.53-5.54%2,711,045
Jun 28, 202416.0617.2815.9216.4416.443.27%1,333,861
Jun 27, 202415.3816.1315.3815.9215.922.58%860,470
Jun 26, 202416.1616.1615.2415.5215.52-3.42%827,467
Jun 25, 202416.1616.2115.3116.0716.07-0.12%951,944
Jun 24, 202416.0016.7015.6716.0916.09-1.35%1,210,297
Jun 21, 202416.4016.6515.6416.3116.31-0.55%1,375,657
Jun 20, 202415.2517.3815.2316.4016.409.19%3,484,598
Jun 18, 202415.5115.5514.8015.0215.02-4.88%1,132,062