GraniteShares 2x Long AMD Daily ETF (AMDL)

NASDAQ: AMDL · Real-Time Price · USD

58.14

-1.34 (-2.25%)

At close: Jul 17, 2026, 4:00 PM EDT

57.50

-0.64 (-1.10%)

After-hours: Jul 17, 2026, 7:58 PM EDT

AMDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	53.54	60.63	49.83	58.14	58.14	-2.25%	3,189,449
Jul 16, 2026	61.75	63.90	57.27	59.48	59.48	-10.82%	2,409,982
Jul 15, 2026	73.90	74.40	61.60	66.70	66.70	-6.70%	3,320,829
Jul 14, 2026	76.50	78.32	71.35	71.49	71.49	4.81%	2,643,484
Jul 13, 2026	69.73	72.82	66.21	68.21	68.21	-8.48%	2,726,493
Jul 10, 2026	70.84	75.08	69.90	74.53	74.53	4.15%	2,785,989
Jul 9, 2026	69.19	74.82	68.73	71.56	71.56	11.07%	4,798,299
Jul 8, 2026	61.20	65.79	59.61	64.43	64.43	0.37%	2,408,908
Jul 7, 2026	64.08	66.43	60.66	64.19	64.19	-13.01%	4,285,973
Jul 6, 2026	69.33	78.84	67.45	73.79	73.79	13.26%	4,634,860
Jul 2, 2026	70.82	72.96	62.06	65.15	65.15	-8.78%	3,443,016
Jul 1, 2026	76.09	77.92	70.76	71.42	71.42	-13.69%	3,562,989
Jun 30, 2026	73.35	83.79	73.35	82.75	82.75	15.25%	5,975,970
Jun 29, 2026	67.48	72.45	60.49	71.80	71.80	7.60%	3,909,554
Jun 26, 2026	66.64	68.10	62.37	66.73	66.73	-4.90%	3,601,182
Jun 25, 2026	73.03	74.84	63.63	70.17	70.17	5.14%	4,387,185
Jun 24, 2026	67.11	68.22	62.75	66.74	66.74	-0.37%	3,379,127
Jun 23, 2026	63.93	69.26	63.27	66.99	66.99	-11.53%	4,054,034
Jun 22, 2026	74.02	78.71	71.54	75.72	75.72	5.43%	3,804,122
Jun 18, 2026	70.81	72.50	69.11	71.82	71.82	9.38%	3,887,401
Jun 17, 2026	69.92	70.73	64.38	65.66	65.66	1.94%	3,316,379
Jun 16, 2026	75.27	75.75	64.38	64.41	64.41	-14.46%	3,399,401
Jun 15, 2026	72.53	78.30	71.08	75.30	75.30	13.85%	4,815,892
Jun 12, 2026	63.13	68.64	61.80	66.14	66.14	9.27%	5,847,795
Jun 11, 2026	54.49	60.93	53.52	60.53	60.53	16.29%	5,713,263
Jun 10, 2026	55.84	58.26	51.29	52.05	52.05	-10.09%	3,340,558
Jun 9, 2026	65.00	65.30	48.25	57.89	57.89	-6.11%	9,132,482
Jun 8, 2026	60.30	62.72	58.64	61.66	61.66	9.87%	4,458,811
Jun 5, 2026	65.00	66.55	55.17	56.12	56.12	-21.59%	7,664,325
Jun 4, 2026	69.22	74.03	64.80	71.57	71.57	-7.05%	4,283,720
Jun 3, 2026	74.51	78.00	72.01	77.00	77.00	8.25%	6,596,928
Jun 2, 2026	67.21	71.50	65.90	71.13	71.13	4.30%	4,663,336
Jun 1, 2026	65.60	70.22	61.94	68.20	68.20	-2.46%	6,512,226
May 29, 2026	71.31	71.50	66.44	69.92	69.92	-0.86%	4,606,112
May 28, 2026	65.37	72.85	64.12	70.53	70.53	9.03%	4,806,888
May 27, 2026	68.01	68.65	62.27	64.69	64.69	-3.30%	5,810,305
May 26, 2026	62.18	67.63	61.00	66.90	66.90	15.58%	7,396,255
May 22, 2026	58.32	61.22	56.52	57.88	57.88	7.94%	7,666,793
May 21, 2026	52.00	54.03	49.39	53.62	53.62	0.77%	5,942,292
May 20, 2026	48.87	53.60	48.51	53.21	53.21	16.15%	7,424,870
May 19, 2026	45.56	49.09	41.17	45.81	45.81	-3.21%	8,398,495
May 18, 2026	49.33	51.44	45.07	47.33	47.33	-1.60%	5,842,859
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