GraniteShares 2x Long AMD Daily ETF (AMDL)

NASDAQ: AMDL · Real-Time Price · USD

56.65

+1.77 (3.23%)

At close: Sep 16, 2026, 4:00 PM EDT

57.86

+1.21 (2.14%)

After-hours: Sep 16, 2026, 7:17 PM EDT

AMDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	57.43	59.78	55.22	56.65	56.65	3.23%	2,798,474
Sep 15, 2026	54.40	56.83	53.46	54.88	54.88	4.26%	1,770,807
Sep 14, 2026	50.90	53.66	49.68	52.64	52.64	-8.72%	2,182,950
Sep 11, 2026	56.34	58.69	54.46	57.67	57.67	4.87%	1,809,839
Sep 10, 2026	56.19	57.68	54.77	54.99	54.99	-6.67%	1,537,896
Sep 9, 2026	56.03	60.18	55.71	58.92	58.92	6.05%	2,949,993
Sep 8, 2026	51.84	56.96	51.69	55.56	55.56	11.68%	3,552,307
Sep 4, 2026	46.44	49.98	45.90	49.75	49.75	9.20%	2,123,086
Sep 3, 2026	44.90	46.24	42.45	45.56	45.56	-0.28%	1,569,583
Sep 2, 2026	45.97	46.75	44.83	45.69	45.69	-1.36%	898,855
Sep 1, 2026	46.24	46.65	44.75	46.32	46.32	-4.32%	1,215,493
Aug 31, 2026	47.58	49.59	47.22	48.41	48.41	1.72%	970,042
Aug 28, 2026	49.10	50.35	47.53	47.59	47.59	-4.53%	1,574,141
Aug 27, 2026	50.95	51.16	48.43	49.85	49.85	-2.02%	1,642,167
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