GraniteShares 2x Long AMD Daily ETF (AMDL)
NASDAQ: AMDL · Real-Time Price · USD
49.85
-1.03 (-2.02%)
At close: Aug 27, 2026, 4:00 PM EDT
49.45
-0.40 (-0.80%)
After-hours: Aug 27, 2026, 5:51 PM EDT
AMDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 50.95 | 51.16 | 48.73 | 48.80 | - | -4.09% | 1,396,413 |
| Aug 26, 2026 | 49.64 | 53.00 | 49.54 | 50.88 | 50.88 | 0.83% | 1,532,583 |
| Aug 25, 2026 | 49.65 | 50.95 | 48.50 | 50.46 | 50.46 | 9.58% | 2,150,999 |
| Aug 24, 2026 | 48.32 | 48.32 | 44.92 | 46.05 | 46.05 | -7.06% | 1,189,708 |
| Aug 21, 2026 | 50.16 | 50.30 | 47.22 | 49.55 | 49.55 | 1.79% | 1,543,194 |
| Aug 20, 2026 | 48.29 | 50.00 | 46.95 | 48.68 | 48.68 | 1.12% | 1,490,748 |
| Aug 19, 2026 | 52.38 | 52.57 | 47.35 | 48.14 | 48.14 | -7.35% | 2,400,732 |
| Aug 18, 2026 | 52.72 | 53.70 | 49.91 | 51.96 | 51.96 | -8.79% | 2,438,249 |
| Aug 17, 2026 | 58.75 | 59.49 | 56.56 | 56.97 | 56.97 | -3.18% | 2,630,537 |
| Aug 14, 2026 | 53.01 | 58.87 | 52.14 | 58.84 | 58.84 | 12.74% | 3,512,005 |
| Aug 13, 2026 | 52.14 | 55.35 | 51.75 | 52.19 | 52.19 | -0.02% | 2,477,564 |
| Aug 12, 2026 | 53.20 | 53.95 | 51.71 | 52.20 | 52.20 | 3.88% | 2,637,953 |
| Aug 11, 2026 | 50.35 | 50.68 | 48.02 | 50.25 | 50.25 | 1.56% | 1,691,769 |
| Aug 10, 2026 | 50.99 | 52.34 | 49.31 | 49.48 | 49.48 | -5.37% | 2,090,773 |
| Aug 7, 2026 | 55.58 | 55.80 | 50.79 | 52.29 | 52.29 | -2.57% | 3,715,090 |
| Aug 6, 2026 | 49.80 | 55.31 | 49.50 | 53.67 | 53.67 | 3.13% | 3,281,241 |
| Aug 5, 2026 | 52.68 | 56.83 | 51.35 | 52.04 | 52.04 | -16.90% | 8,103,907 |
| 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 |