GraniteShares 2x Long AMD Daily ETF (AMDL)

NASDAQ: AMDL · Real-Time Price · USD

47.33

-0.77 (-1.60%)

At close: May 18, 2026, 4:00 PM EDT

45.77

-1.56 (-3.30%)

Pre-market: May 19, 2026, 6:03 AM EDT

AMDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	12.24	13.95	11.83	13.93	13.93	6.83%	11,322,002
Apr 1, 2026	12.73	13.47	12.51	13.04	13.04	6.80%	13,784,117
Mar 31, 2026	11.65	12.29	11.42	12.21	12.21	7.48%	9,119,682
Mar 30, 2026	12.45	12.85	11.00	11.36	11.36	-6.04%	9,010,652
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