GraniteShares 2x Long AMD Daily ETF (AMDL)
NASDAQ: AMDL · Real-Time Price · USD
88.76
+4.70 (5.59%)
At close: Oct 6, 2026, 4:00 PM EDT
89.48
+0.72 (0.81%)
After-hours: Oct 6, 2026, 7:59 PM EDT
AMDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 88.38 | 91.16 | 83.10 | 88.76 | 88.76 | 5.59% | 2,797,430 |
| Oct 5, 2026 | 83.85 | 84.51 | 80.84 | 84.06 | 84.06 | -0.57% | 1,135,816 |
| Oct 2, 2026 | 85.49 | 87.68 | 83.22 | 84.54 | 84.54 | 5.63% | 2,319,967 |
| Oct 1, 2026 | 79.06 | 80.90 | 76.40 | 80.04 | 80.04 | 1.21% | 1,284,908 |
| Sep 30, 2026 | 78.68 | 79.84 | 76.09 | 79.08 | 79.08 | 1.25% | 1,393,690 |
| Sep 29, 2026 | 80.11 | 82.25 | 77.37 | 78.10 | 78.10 | -0.09% | 1,508,597 |
| Sep 28, 2026 | 82.77 | 83.79 | 75.00 | 78.17 | 78.17 | -7.18% | 2,115,185 |
| Sep 25, 2026 | 85.39 | 86.43 | 82.90 | 84.22 | 84.22 | 0.38% | 1,655,664 |
| Sep 24, 2026 | 76.66 | 84.31 | 76.10 | 83.90 | 83.90 | 4.48% | 2,351,376 |
| Sep 23, 2026 | 82.13 | 82.79 | 78.38 | 80.30 | 80.30 | -2.82% | 1,851,971 |
| Sep 22, 2026 | 78.14 | 82.77 | 77.98 | 82.63 | 82.63 | 2.81% | 2,631,395 |
| Sep 21, 2026 | 72.97 | 80.70 | 72.54 | 80.37 | 80.37 | 19.93% | 4,751,225 |
| Sep 18, 2026 | 64.39 | 67.13 | 62.83 | 67.02 | 67.02 | 5.35% | 3,176,563 |
| Sep 17, 2026 | 61.17 | 65.13 | 59.86 | 63.61 | 63.61 | 12.29% | 3,444,415 |
| Sep 16, 2026 | 57.43 | 59.78 | 55.22 | 56.65 | 56.65 | 3.23% | 2,873,413 |
| Sep 15, 2026 | 54.40 | 56.83 | 53.46 | 54.88 | 54.88 | 4.26% | 1,793,503 |
| Sep 14, 2026 | 50.90 | 53.66 | 49.68 | 52.64 | 52.64 | -8.72% | 2,196,254 |
| Sep 11, 2026 | 56.34 | 58.69 | 54.46 | 57.67 | 57.67 | 4.87% | 1,833,004 |
| Sep 10, 2026 | 56.19 | 57.68 | 54.77 | 54.99 | 54.99 | -6.67% | 1,558,115 |
| Sep 9, 2026 | 56.03 | 60.18 | 55.71 | 58.92 | 58.92 | 6.05% | 3,005,867 |
| Sep 8, 2026 | 51.84 | 56.96 | 51.69 | 55.56 | 55.56 | 11.68% | 3,583,747 |
| Sep 4, 2026 | 46.44 | 49.98 | 45.90 | 49.75 | 49.75 | 9.20% | 2,171,311 |
| Sep 3, 2026 | 44.90 | 46.24 | 42.45 | 45.56 | 45.56 | -0.28% | 1,584,728 |
| Sep 2, 2026 | 45.97 | 46.75 | 44.83 | 45.69 | 45.69 | -1.36% | 918,564 |
| Sep 1, 2026 | 46.24 | 46.65 | 44.75 | 46.32 | 46.32 | -4.32% | 1,259,977 |
| Aug 31, 2026 | 47.58 | 49.59 | 47.22 | 48.41 | 48.41 | 1.72% | 983,809 |
| Aug 28, 2026 | 49.10 | 50.35 | 47.53 | 47.59 | 47.59 | -4.53% | 1,612,926 |
| Aug 27, 2026 | 50.95 | 51.16 | 48.43 | 49.85 | 49.85 | -2.02% | 1,682,915 |
| Aug 26, 2026 | 49.64 | 53.00 | 49.54 | 50.88 | 50.88 | 0.83% | 1,693,513 |
| Aug 25, 2026 | 49.65 | 50.95 | 48.50 | 50.46 | 50.46 | 9.58% | 2,204,755 |
| Aug 24, 2026 | 48.32 | 48.32 | 44.92 | 46.05 | 46.05 | -7.06% | 1,215,590 |
| Aug 21, 2026 | 50.16 | 50.30 | 47.22 | 49.55 | 49.55 | 1.79% | 1,562,697 |
| Aug 20, 2026 | 48.29 | 50.00 | 46.95 | 48.68 | 48.68 | 1.12% | 1,524,678 |
| 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 |