Skip to main content
GraniteShares 1x Short AMD Daily ETF (AMDS)
NASDAQ: AMDS · Real-Time Price · USD
12.99
-0.20 (-1.51%)
Jun 17, 2025, 11:05 AM - Market open

AMDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202514.2414.2412.9713.1913.19-8.60%774,107
Jun 13, 202514.4914.5414.2614.4314.431.83%123,277
Jun 12, 202513.9114.1913.7414.1714.172.38%104,295
Jun 11, 202513.5813.9713.5813.8413.841.62%79,978
Jun 10, 202513.8413.8513.5313.6213.62-1.30%91,238
Jun 9, 202514.1114.1113.7313.8013.80-4.63%237,106
Jun 6, 202514.2614.4814.2314.4714.47-0.49%23,224
Jun 5, 202514.1414.6414.1414.5414.542.55%40,866
Jun 4, 202514.4514.4514.1014.1814.18-1.00%29,972
Jun 3, 202514.8114.8114.3114.3214.32-2.37%28,424
Jun 2, 202514.9414.9514.6714.6714.67-3.68%18,801
May 30, 202515.0715.4715.0715.2315.232.21%12,027
May 29, 202514.6014.9714.6014.9014.90-0.02%6,292
May 28, 202514.7814.9014.7814.9014.901.39%9,834
May 27, 202514.8714.9514.5914.7014.70-3.68%39,238
May 23, 202515.6015.6015.1815.2615.260.20%60,012
May 22, 202515.0215.2314.9915.2315.231.47%43,565
May 21, 202514.8115.1514.5115.0115.011.21%35,353
May 20, 202514.8415.0214.8114.8314.831.16%22,436
May 19, 202514.6814.7414.6014.6614.662.09%37,506
May 16, 202514.2914.5114.2414.3614.36-1.94%39,400
May 15, 202514.3914.7314.3814.6414.642.41%32,729
May 14, 202514.0414.4413.7014.3014.30-4.67%136,872
May 13, 202515.4015.4414.9215.0015.00-4.03%34,864
May 12, 202515.2815.7515.2815.6315.63-5.10%32,806
May 9, 202516.4116.6516.4116.4716.47-1.26%12,011
May 8, 202516.5816.6816.0516.6816.68-1.07%60,580
May 7, 202516.6617.4516.3716.8616.86-2.15%94,531
May 6, 202517.2617.3716.9817.2317.232.32%254,638
May 5, 202517.0817.1016.6016.8416.84-1.86%20,564
May 2, 202517.2117.2117.0117.1617.16-2.28%21,193
May 1, 202517.1417.5616.9417.5617.560.75%8,120
Apr 30, 202518.3018.4717.4317.4317.43-1.13%21,516
Apr 29, 202517.7317.7317.4817.6317.63-0.56%13,713
Apr 28, 202517.7617.9217.4217.7317.731.14%27,142
Apr 25, 202518.1018.1217.5317.5317.53-2.34%11,402
Apr 24, 202518.7118.7317.9117.9517.95-4.47%19,287
Apr 23, 202518.4118.8218.0418.7918.79-5.48%39,458
Apr 22, 202519.7019.9819.6319.8819.88-0.05%18,481
Apr 21, 202519.8320.2919.8319.8919.892.31%28,749
Apr 17, 202519.1319.5619.1319.4419.440.52%28,848
Apr 16, 202519.4119.8018.9019.3419.347.80%41,785
Apr 15, 202517.8318.0017.6817.9417.94-0.94%77,670
Apr 14, 202517.6418.2217.6118.1118.11-1.04%45,280
Apr 11, 202518.9618.9618.0818.3018.30-5.46%19,052
Apr 10, 202519.0519.8918.6019.3619.368.62%36,535
Apr 9, 202523.2623.2617.8217.8217.82-23.88%69,365
Apr 8, 202521.1423.7720.6423.4123.415.93%53,744
Apr 7, 202523.1623.4020.7122.1022.103.27%34,775
Apr 4, 202520.5221.6720.3521.4021.408.52%48,284