GraniteShares 2x Long AMD Daily ETF (AMDL)
NASDAQ: AMDL · Real-Time Price · USD
29.53
-2.18 (-6.87%)
At close: Apr 28, 2026, 4:00 PM EDT
29.72
+0.19 (0.64%)
After-hours: Apr 28, 2026, 5:40 PM EDT
AMDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.42 | 30.36 | 27.07 | 29.54 | 29.54 | -6.84% | 10,906,365 |
| Apr 27, 2026 | 34.03 | 34.55 | 30.58 | 31.71 | 31.71 | -7.55% | 14,798,246 |
| Apr 24, 2026 | 32.38 | 35.23 | 32.00 | 34.30 | 34.30 | 27.75% | 23,994,978 |
| Apr 23, 2026 | 26.34 | 27.74 | 25.91 | 26.85 | 26.85 | 1.09% | 13,147,752 |
| Apr 22, 2026 | 24.55 | 26.66 | 23.72 | 26.56 | 26.56 | 13.31% | 13,212,879 |
| Apr 21, 2026 | 22.32 | 23.72 | 22.20 | 23.44 | 23.44 | 6.84% | 10,858,188 |
| Apr 20, 2026 | 22.85 | 23.98 | 21.49 | 21.94 | 21.94 | -2.49% | 10,178,456 |
| Apr 17, 2026 | 22.47 | 22.76 | 21.83 | 22.50 | 22.50 | 0.04% | 10,017,365 |
| Apr 16, 2026 | 20.46 | 22.64 | 19.97 | 22.49 | 22.49 | 15.57% | 18,049,417 |
| Apr 15, 2026 | 19.01 | 19.46 | 18.52 | 19.46 | 19.46 | 2.42% | 6,902,067 |
| Apr 14, 2026 | 18.29 | 19.05 | 17.66 | 19.00 | 19.00 | 6.68% | 8,156,061 |
| Apr 13, 2026 | 17.54 | 17.89 | 17.14 | 17.81 | 17.81 | 1.37% | 6,745,029 |
| Apr 10, 2026 | 16.73 | 18.20 | 16.72 | 17.57 | 17.57 | 7.13% | 9,595,495 |
| Apr 9, 2026 | 15.98 | 16.47 | 15.65 | 16.40 | 16.40 | 3.99% | 9,843,127 |
| Apr 8, 2026 | 15.84 | 16.07 | 15.15 | 15.77 | 15.77 | 9.36% | 11,592,203 |
| Apr 7, 2026 | 14.00 | 14.50 | 13.64 | 14.42 | 14.42 | 1.05% | 11,937,218 |
| Apr 6, 2026 | 14.17 | 15.04 | 13.96 | 14.27 | 14.27 | 2.44% | 10,022,893 |
| Apr 2, 2026 | 12.24 | 13.95 | 11.83 | 13.93 | 13.93 | 6.83% | 11,186,039 |
| Apr 1, 2026 | 12.73 | 13.47 | 12.51 | 13.04 | 13.04 | 6.80% | 13,654,309 |
| Mar 31, 2026 | 11.65 | 12.29 | 11.42 | 12.21 | 12.21 | 7.48% | 8,949,930 |
| Mar 30, 2026 | 12.45 | 12.85 | 11.00 | 11.36 | 11.36 | -6.04% | 8,971,722 |
| Mar 27, 2026 | 12.07 | 12.24 | 11.57 | 12.09 | 12.09 | -1.95% | 8,039,335 |
| Mar 26, 2026 | 14.16 | 14.57 | 12.28 | 12.33 | 12.33 | -14.73% | 11,574,530 |
| Mar 25, 2026 | 13.41 | 14.61 | 13.40 | 14.46 | 14.46 | 14.31% | 13,331,237 |
| Mar 24, 2026 | 12.18 | 12.78 | 12.03 | 12.65 | 12.65 | 2.68% | 10,463,679 |
| Mar 23, 2026 | 12.77 | 13.10 | 12.22 | 12.32 | 12.32 | 1.07% | 10,672,899 |
| Mar 20, 2026 | 12.61 | 12.78 | 11.80 | 12.19 | 12.19 | -3.64% | 10,399,690 |
| Mar 19, 2026 | 11.45 | 12.73 | 11.17 | 12.65 | 12.65 | 5.77% | 11,190,335 |
| Mar 18, 2026 | 11.60 | 12.37 | 11.54 | 11.96 | 11.96 | 3.01% | 8,870,792 |
| Mar 17, 2026 | 11.68 | 11.95 | 11.49 | 11.61 | 11.61 | -0.17% | 6,829,024 |
| Mar 16, 2026 | 11.44 | 12.05 | 11.44 | 11.63 | 11.63 | 3.29% | 8,765,833 |
| Mar 13, 2026 | 11.85 | 12.01 | 11.14 | 11.26 | 11.26 | -4.66% | 9,175,533 |
| Mar 12, 2026 | 12.43 | 12.52 | 11.66 | 11.81 | 11.81 | -6.79% | 6,851,451 |
| Mar 11, 2026 | 12.73 | 13.21 | 12.53 | 12.67 | 12.67 | 1.44% | 8,363,440 |
| Mar 10, 2026 | 12.43 | 12.89 | 12.36 | 12.49 | 12.49 | 0.56% | 11,083,276 |
| Mar 9, 2026 | 10.86 | 12.45 | 10.84 | 12.42 | 12.42 | 10.50% | 14,463,378 |
| Mar 6, 2026 | 11.56 | 12.17 | 11.09 | 11.24 | 11.24 | -6.95% | 8,416,941 |
| Mar 5, 2026 | 11.84 | 12.62 | 11.53 | 12.08 | 12.08 | -2.66% | 12,030,925 |
| Mar 4, 2026 | 11.28 | 12.45 | 11.01 | 12.41 | 12.41 | 11.60% | 12,993,855 |
| Mar 3, 2026 | 11.21 | 11.45 | 10.80 | 11.12 | 11.12 | -7.64% | 11,886,548 |
| Mar 2, 2026 | 11.47 | 12.07 | 11.01 | 12.04 | 12.04 | -1.79% | 11,472,971 |
| Feb 27, 2026 | 12.22 | 12.46 | 11.95 | 12.26 | 12.26 | -3.46% | 6,258,301 |
| Feb 26, 2026 | 13.35 | 13.49 | 12.42 | 12.70 | 12.70 | -6.89% | 11,463,928 |
| Feb 25, 2026 | 14.13 | 14.39 | 13.57 | 13.64 | 13.64 | -2.78% | 13,953,742 |
| Feb 24, 2026 | 13.75 | 14.36 | 13.15 | 14.03 | 14.03 | 17.50% | 30,013,426 |
| Feb 23, 2026 | 12.13 | 12.27 | 11.65 | 11.94 | 11.94 | -3.55% | 7,753,289 |
| Feb 20, 2026 | 12.38 | 12.97 | 12.18 | 12.38 | 12.38 | -3.21% | 9,113,800 |
| Feb 19, 2026 | 12.37 | 12.88 | 12.16 | 12.79 | 12.79 | 3.15% | 6,624,419 |
| Feb 18, 2026 | 12.20 | 12.78 | 11.78 | 12.40 | 12.40 | -2.82% | 9,413,526 |
| Feb 17, 2026 | 12.65 | 13.05 | 11.73 | 12.76 | 12.76 | -4.13% | 10,639,291 |