GraniteShares 2x Long AMD Daily ETF (AMDL)

NASDAQ: AMDL · Real-Time Price · USD

75.30

+9.16 (13.85%)

At close: Jun 15, 2026, 4:00 PM EDT

75.20

-0.10 (-0.13%)

After-hours: Jun 15, 2026, 7:59 PM EDT

AMDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	72.53	78.30	71.08	75.30	75.30	13.85%	4,768,168
Jun 12, 2026	63.13	68.64	61.80	66.14	66.14	9.27%	5,721,038
Jun 11, 2026	54.49	60.93	53.52	60.53	60.53	16.29%	5,642,722
Jun 10, 2026	55.84	58.26	51.29	52.05	52.05	-10.09%	3,190,409
Jun 9, 2026	65.00	65.30	48.25	57.89	57.89	-6.11%	9,068,913
Jun 8, 2026	60.30	62.72	58.64	61.66	61.66	9.87%	4,403,386
Jun 5, 2026	65.00	66.55	55.17	56.12	56.12	-21.59%	7,436,153
Jun 4, 2026	69.22	74.03	64.80	71.57	71.57	-7.05%	4,208,081
Jun 3, 2026	74.51	78.00	72.01	77.00	77.00	8.25%	6,310,969
Jun 2, 2026	67.21	71.50	65.90	71.13	71.13	4.30%	4,581,093
Jun 1, 2026	65.60	70.22	61.94	68.20	68.20	-2.46%	6,402,195
May 29, 2026	71.31	71.50	66.44	69.92	69.92	-0.86%	4,557,856
May 28, 2026	65.37	72.85	64.12	70.53	70.53	9.03%	4,681,222
May 27, 2026	68.01	68.65	62.27	64.69	64.69	-3.30%	5,660,288
May 26, 2026	62.18	67.63	61.00	66.90	66.90	15.58%	7,232,231
May 22, 2026	58.32	61.22	56.52	57.88	57.88	7.94%	7,552,063
May 21, 2026	52.00	54.03	49.39	53.62	53.62	0.77%	5,772,929
May 20, 2026	48.87	53.60	48.51	53.21	53.21	16.15%	7,163,754
May 19, 2026	45.56	49.09	41.17	45.81	45.81	-3.21%	8,355,857
May 18, 2026	49.33	51.44	45.07	47.33	47.33	-1.60%	5,784,741
May 15, 2026	50.15	51.69	47.91	48.10	48.10	-11.34%	5,153,372
May 14, 2026	52.20	55.19	50.95	54.25	54.25	1.65%	5,274,762
May 13, 2026	56.13	56.70	50.26	53.37	53.37	-1.29%	6,959,514
May 12, 2026	54.31	56.61	48.58	54.07	54.07	-4.45%	11,181,302
May 11, 2026	56.93	59.18	54.71	56.59	56.59	1.52%	16,115,684
May 8, 2026	47.60	55.98	47.60	55.74	55.74	22.80%	20,567,832
May 7, 2026	47.44	48.47	43.73	45.39	45.39	-6.23%	18,861,616
May 6, 2026	46.06	50.24	44.58	48.41	48.41	36.97%	38,139,384
May 5, 2026	34.60	36.11	33.32	35.34	35.34	8.17%	21,385,313
May 4, 2026	36.50	36.80	32.12	32.67	32.67	-10.57%	14,319,015
May 1, 2026	34.89	36.99	34.31	36.53	36.53	3.48%	10,307,742
Apr 30, 2026	32.87	35.44	31.20	35.30	35.30	9.93%	15,008,722
Apr 29, 2026	30.17	32.64	28.74	32.11	32.11	8.74%	12,736,018
Apr 28, 2026	27.42	30.36	27.07	29.53	29.53	-6.87%	11,018,971
Apr 27, 2026	34.03	34.55	30.58	31.71	31.71	-7.55%	14,966,903
Apr 24, 2026	32.38	35.23	32.00	34.30	34.30	27.75%	24,161,690
Apr 23, 2026	26.34	27.74	25.91	26.85	26.85	1.09%	14,304,075
Apr 22, 2026	24.55	26.66	23.72	26.56	26.56	13.31%	13,418,166
Apr 21, 2026	22.32	23.72	22.20	23.44	23.44	6.84%	11,105,398
Apr 20, 2026	22.85	23.98	21.49	21.94	21.94	-2.49%	10,262,060
Apr 17, 2026	22.47	22.76	21.83	22.50	22.50	0.04%	10,139,787
Apr 16, 2026	20.46	22.64	19.97	22.49	22.49	15.57%	18,202,443
Apr 15, 2026	19.01	19.46	18.52	19.46	19.46	2.42%	7,071,999
Apr 14, 2026	18.29	19.05	17.66	19.00	19.00	6.68%	8,323,723
Apr 13, 2026	17.54	17.89	17.14	17.81	17.81	1.37%	6,854,192
Apr 10, 2026	16.73	18.20	16.72	17.57	17.57	7.13%	9,687,677
Apr 9, 2026	15.98	16.47	15.65	16.40	16.40	3.99%	9,960,348
Apr 8, 2026	15.84	16.07	15.15	15.77	15.77	9.36%	11,776,981
Apr 7, 2026	14.00	14.50	13.64	14.42	14.42	1.05%	12,876,983
Apr 6, 2026	14.17	15.04	13.96	14.27	14.27	2.44%	10,062,998