GraniteShares 2x Long AMD Daily ETF (AMDL)

NASDAQ: AMDL · Real-Time Price · USD

53.67

+1.63 (3.13%)

At close: Aug 6, 2026, 4:00 PM EDT

54.40

+0.73 (1.36%)

Pre-market: Aug 7, 2026, 6:11 AM EDT

AMDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	49.80	55.31	49.50	53.67	53.67	3.13%	3,227,557
Aug 5, 2026	52.68	56.83	51.35	52.04	52.04	-16.90%	7,993,330
Aug 4, 2026	57.53	63.29	57.18	62.62	62.62	17.66%	8,931,207
Aug 3, 2026	49.00	54.68	47.06	53.22	53.22	2.88%	2,767,474
Jul 31, 2026	59.10	60.25	51.42	51.73	51.73	-3.34%	2,815,521
Jul 30, 2026	48.49	56.13	48.12	53.52	53.52	26.14%	3,644,241
Jul 29, 2026	47.41	48.36	41.43	42.43	42.43	-11.59%	3,758,780
Jul 28, 2026	50.61	52.00	45.08	47.99	47.99	-16.29%	4,269,857
Jul 27, 2026	65.01	65.33	52.84	57.33	57.33	-10.38%	3,369,219
Jul 24, 2026	70.00	70.65	62.87	63.97	63.97	-6.35%	2,786,018
Jul 23, 2026	69.97	72.75	64.55	68.31	68.31	-4.63%	3,415,989
Jul 22, 2026	65.75	74.00	65.25	71.63	71.63	2.89%	2,779,341
Jul 21, 2026	65.22	70.30	64.54	69.62	69.62	15.86%	2,661,761
Jul 20, 2026	63.00	64.49	59.71	60.09	60.09	3.35%	2,574,610
Jul 17, 2026	53.54	60.63	49.83	58.14	58.14	-2.25%	3,218,239
Jul 16, 2026	61.75	63.90	57.27	59.48	59.48	-10.82%	2,506,252
Jul 15, 2026	73.90	74.40	61.60	66.70	66.70	-6.70%	3,351,690
Jul 14, 2026	76.50	78.32	71.35	71.49	71.49	4.81%	2,673,328
Jul 13, 2026	69.73	72.82	66.21	68.21	68.21	-8.48%	2,766,076
Jul 10, 2026	70.84	75.08	69.90	74.53	74.53	4.15%	2,828,638
Jul 9, 2026	69.19	74.82	68.73	71.56	71.56	11.07%	4,835,027
Jul 8, 2026	61.20	65.79	59.61	64.43	64.43	0.37%	2,434,258
Jul 7, 2026	64.08	66.43	60.66	64.19	64.19	-13.01%	4,359,502
Jul 6, 2026	69.33	78.84	67.45	73.79	73.79	13.26%	4,714,789
Jul 2, 2026	70.82	72.96	62.06	65.15	65.15	-8.78%	3,485,970
Jul 1, 2026	76.09	77.92	70.76	71.42	71.42	-13.69%	3,614,830
Jun 30, 2026	73.35	83.79	73.35	82.75	82.75	15.25%	6,058,436
Jun 29, 2026	67.48	72.45	60.49	71.80	71.80	7.60%	3,955,631
Jun 26, 2026	66.64	68.10	62.37	66.73	66.73	-4.90%	3,623,634
Jun 25, 2026	73.03	74.84	63.63	70.17	70.17	5.14%	4,438,918
Jun 24, 2026	67.11	68.22	62.75	66.74	66.74	-0.37%	3,664,665
Jun 23, 2026	63.93	69.26	63.27	66.99	66.99	-11.53%	4,110,777
Jun 22, 2026	74.02	78.71	71.54	75.72	75.72	5.43%	3,858,566
Jun 18, 2026	70.81	72.50	69.11	71.82	71.82	9.38%	3,975,130
Jun 17, 2026	69.92	70.73	64.38	65.66	65.66	1.94%	3,413,583
Jun 16, 2026	75.27	75.75	64.38	64.41	64.41	-14.46%	3,427,807
Jun 15, 2026	72.53	78.30	71.08	75.30	75.30	13.85%	4,815,892
Jun 12, 2026	63.13	68.64	61.80	66.14	66.14	9.27%	5,847,795
Jun 11, 2026	54.49	60.93	53.52	60.53	60.53	16.29%	5,713,263
Jun 10, 2026	55.84	58.26	51.29	52.05	52.05	-10.09%	3,340,558
Jun 9, 2026	65.00	65.30	48.25	57.89	57.89	-6.11%	9,132,482
Jun 8, 2026	60.30	62.72	58.64	61.66	61.66	9.87%	4,458,811
Jun 5, 2026	65.00	66.55	55.17	56.12	56.12	-21.59%	7,664,325
Jun 4, 2026	69.22	74.03	64.80	71.57	71.57	-7.05%	4,283,720
Jun 3, 2026	74.51	78.00	72.01	77.00	77.00	8.25%	6,596,928
Jun 2, 2026	67.21	71.50	65.90	71.13	71.13	4.30%	4,663,336
Jun 1, 2026	65.60	70.22	61.94	68.20	68.20	-2.46%	6,512,226
May 29, 2026	71.31	71.50	66.44	69.92	69.92	-0.86%	4,606,112
May 28, 2026	65.37	72.85	64.12	70.53	70.53	9.03%	4,806,888
May 27, 2026	68.01	68.65	62.27	64.69	64.69	-3.30%	5,810,305