GraniteShares 1x Short AMD Daily ETF (AMDS)
NASDAQ: AMDS · Real-Time Price · USD
15.23
-0.16 (-1.03%)
At close: Dec 24, 2024, 12:52 PM
15.18
-0.05 (-0.34%)
After-hours: Dec 24, 2024, 3:00 PM EST
AMDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 15.11 | 15.38 | 15.11 | 15.23 | 15.23 | -1.03% | 45,683 |
| Dec 23, 2024 | 15.94 | 15.94 | 15.19 | 15.39 | 15.39 | -4.71% | 71,123 |
| Dec 20, 2024 | 16.09 | 16.27 | 15.84 | 16.15 | 16.15 | - | 45,476 |
| Dec 19, 2024 | 15.78 | 16.23 | 15.78 | 16.15 | 16.15 | 1.83% | 135,569 |
| Dec 18, 2024 | 15.41 | 15.92 | 15.14 | 15.86 | 15.86 | 3.05% | 39,308 |
| Dec 17, 2024 | 15.55 | 15.59 | 15.24 | 15.39 | 15.39 | 1.25% | 32,240 |
| Dec 16, 2024 | 15.57 | 15.60 | 15.09 | 15.20 | 15.20 | - | 38,632 |
| Dec 13, 2024 | 14.79 | 15.39 | 14.79 | 15.20 | 15.20 | 3.12% | 64,802 |
| Dec 12, 2024 | 14.57 | 14.92 | 14.57 | 14.74 | 14.74 | -0.54% | 35,580 |
| Dec 11, 2024 | 14.95 | 15.22 | 14.68 | 14.82 | 14.82 | -1.69% | 44,139 |
| Dec 10, 2024 | 14.69 | 15.13 | 14.69 | 15.08 | 15.08 | 2.27% | 38,056 |
| Dec 9, 2024 | 14.42 | 14.79 | 14.40 | 14.74 | 14.74 | 5.59% | 27,996 |
| Dec 6, 2024 | 13.75 | 14.05 | 13.55 | 13.96 | 13.96 | 2.20% | 73,657 |
| Dec 5, 2024 | 13.51 | 13.75 | 13.50 | 13.66 | 13.66 | 1.71% | 19,419 |
| Dec 4, 2024 | 13.57 | 13.67 | 13.40 | 13.43 | 13.43 | -1.29% | 22,216 |
| Dec 3, 2024 | 13.56 | 13.64 | 13.56 | 13.61 | 13.61 | 0.11% | 9,585 |
| Dec 2, 2024 | 13.88 | 13.88 | 13.54 | 13.59 | 13.59 | -3.75% | 30,861 |
| Nov 29, 2024 | 14.14 | 14.14 | 13.97 | 14.12 | 14.12 | -0.41% | 1,062 |
| Nov 27, 2024 | 14.07 | 14.51 | 14.07 | 14.18 | 14.18 | 1.27% | 18,671 |
| Nov 26, 2024 | 13.57 | 14.11 | 13.57 | 14.00 | 14.00 | 2.26% | 9,151 |
| Nov 25, 2024 | 13.71 | 13.79 | 13.62 | 13.69 | 13.69 | -2.00% | 7,037 |
| Nov 22, 2024 | 13.97 | 14.03 | 13.93 | 13.97 | 13.97 | -0.57% | 7,253 |
| Nov 21, 2024 | 13.89 | 14.30 | 13.81 | 14.05 | 14.05 | 0.07% | 14,709 |
| Nov 20, 2024 | 14.08 | 14.22 | 13.99 | 14.04 | 14.04 | 1.31% | 16,594 |
| Nov 19, 2024 | 14.02 | 14.05 | 13.86 | 13.86 | 13.86 | -0.22% | 8,057 |
| Nov 18, 2024 | 13.98 | 13.98 | 13.73 | 13.89 | 13.89 | -3.14% | 40,719 |
| Nov 15, 2024 | 14.14 | 14.45 | 14.10 | 14.34 | 14.34 | 3.17% | 65,267 |
| Nov 14, 2024 | 13.80 | 13.94 | 13.70 | 13.90 | 13.90 | 0.29% | 47,945 |
| Nov 13, 2024 | 13.52 | 13.91 | 13.52 | 13.86 | 13.86 | 2.86% | 18,846 |
| Nov 12, 2024 | 13.22 | 13.66 | 13.22 | 13.47 | 13.47 | 2.57% | 52,081 |
| Nov 11, 2024 | 13.16 | 13.34 | 13.05 | 13.14 | 13.14 | 0.51% | 101,443 |
| Nov 8, 2024 | 12.97 | 13.09 | 12.84 | 13.07 | 13.07 | 1.36% | 56,777 |
| Nov 7, 2024 | 13.19 | 13.19 | 12.89 | 12.90 | 12.90 | -3.26% | 7,596 |
| Nov 6, 2024 | 13.30 | 13.62 | 13.30 | 13.33 | 13.33 | -2.42% | 33,926 |
| Nov 5, 2024 | 13.59 | 13.72 | 13.57 | 13.66 | 13.66 | -0.65% | 9,125 |
| Nov 4, 2024 | 13.82 | 13.83 | 13.50 | 13.75 | 13.75 | 0.95% | 22,807 |
| Nov 1, 2024 | 13.42 | 13.67 | 13.42 | 13.62 | 13.62 | 1.57% | 27,221 |
| Oct 31, 2024 | 13.10 | 13.49 | 13.08 | 13.41 | 13.41 | 2.52% | 50,444 |
| Oct 30, 2024 | 12.71 | 13.08 | 12.71 | 13.08 | 13.08 | 10.85% | 274,868 |
| Oct 29, 2024 | 12.34 | 12.34 | 11.71 | 11.80 | 11.80 | -3.83% | 272,851 |
| Oct 28, 2024 | 12.40 | 12.43 | 12.27 | 12.27 | 12.27 | -2.31% | 40,896 |
| Oct 25, 2024 | 12.66 | 12.66 | 12.39 | 12.56 | 12.56 | -2.03% | 30,342 |
| Oct 24, 2024 | 12.70 | 12.88 | 12.66 | 12.82 | 12.82 | -0.08% | 36,969 |
| Oct 23, 2024 | 12.81 | 13.02 | 12.81 | 12.83 | 12.83 | 0.71% | 30,998 |
| Oct 22, 2024 | 12.70 | 12.89 | 12.68 | 12.74 | 12.74 | 2.58% | 48,520 |
| Oct 21, 2024 | 12.52 | 12.70 | 12.42 | 12.42 | 12.42 | -1.43% | 3,903 |
| Oct 18, 2024 | 12.59 | 12.60 | 12.46 | 12.60 | 12.60 | 0.48% | 19,809 |
| Oct 17, 2024 | 12.25 | 12.54 | 12.24 | 12.54 | 12.54 | -0.16% | 33,148 |
| Oct 16, 2024 | 12.43 | 12.65 | 12.42 | 12.56 | 12.56 | 0.16% | 19,848 |
| Oct 15, 2024 | 12.10 | 12.57 | 12.10 | 12.54 | 12.54 | 5.29% | 29,047 |
| Oct 14, 2024 | 11.74 | 11.92 | 11.68 | 11.91 | 11.91 | 1.62% | 14,067 |
| Oct 11, 2024 | 11.98 | 12.05 | 11.63 | 11.72 | 11.72 | -2.17% | 69,038 |
| Oct 10, 2024 | 11.62 | 12.14 | 11.47 | 11.98 | 11.98 | 3.81% | 52,099 |
| Oct 9, 2024 | 11.37 | 11.61 | 11.37 | 11.54 | 11.54 | 0.96% | 13,186 |
| Oct 8, 2024 | 11.40 | 11.58 | 11.35 | 11.43 | 11.43 | -1.04% | 23,143 |
| Oct 7, 2024 | 11.53 | 11.69 | 11.45 | 11.55 | 11.55 | 0.17% | 43,001 |
| Oct 4, 2024 | 11.80 | 11.95 | 11.50 | 11.53 | 11.53 | -5.02% | 42,753 |
| Oct 3, 2024 | 12.14 | 12.17 | 11.84 | 12.14 | 12.14 | -1.78% | 30,360 |
| Oct 2, 2024 | 12.42 | 12.45 | 12.10 | 12.36 | 12.36 | 0.24% | 40,518 |
| Oct 1, 2024 | 12.08 | 12.40 | 12.06 | 12.33 | 12.33 | 2.41% | 198,826 |
| Sep 30, 2024 | 12.06 | 12.15 | 11.97 | 12.04 | 12.04 | 0.17% | 105,954 |
| Sep 27, 2024 | 11.80 | 12.05 | 11.74 | 12.02 | 12.02 | 1.86% | 97,651 |
| Sep 26, 2024 | 11.79 | 12.01 | 11.70 | 11.80 | 11.80 | -3.28% | 69,984 |
| Sep 25, 2024 | 12.33 | 12.40 | 12.12 | 12.20 | 12.20 | -2.40% | 26,110 |
| Sep 24, 2024 | 12.54 | 12.77 | 12.45 | 12.50 | 12.50 | -0.95% | 13,583 |
| Sep 23, 2024 | 12.69 | 12.69 | 12.58 | 12.62 | 12.62 | -0.39% | 6,699 |
| Sep 20, 2024 | 12.57 | 12.93 | 12.57 | 12.67 | 12.67 | 0.40% | 25,902 |
| Sep 19, 2024 | 12.87 | 12.88 | 12.39 | 12.62 | 12.62 | -5.61% | 21,968 |
| Sep 18, 2024 | 13.21 | 13.38 | 12.99 | 13.37 | 13.37 | 1.75% | 48,210 |
| Sep 17, 2024 | 12.92 | 13.21 | 12.89 | 13.14 | 13.14 | 0.92% | 20,234 |
| Sep 16, 2024 | 13.02 | 13.09 | 12.83 | 13.02 | 13.02 | 0.23% | 25,704 |
| Sep 13, 2024 | 13.01 | 13.12 | 12.94 | 12.99 | 12.99 | -0.99% | 66,283 |
| Sep 12, 2024 | 13.34 | 13.34 | 13.06 | 13.12 | 13.12 | -0.46% | 18,912 |
| Sep 11, 2024 | 13.61 | 14.04 | 13.18 | 13.18 | 13.18 | -4.91% | 103,850 |
| Sep 10, 2024 | 14.24 | 14.40 | 13.86 | 13.86 | 13.86 | -3.48% | 96,699 |
| Sep 9, 2024 | 14.55 | 14.60 | 14.34 | 14.36 | 14.36 | -2.81% | 53,525 |
| Sep 6, 2024 | 14.30 | 15.00 | 14.30 | 14.78 | 14.78 | 3.76% | 60,309 |
| Sep 5, 2024 | 14.34 | 14.37 | 14.03 | 14.24 | 14.24 | 0.99% | 20,518 |
| Sep 4, 2024 | 14.21 | 14.35 | 13.86 | 14.10 | 14.10 | -2.77% | 87,256 |
| Sep 3, 2024 | 13.60 | 14.57 | 13.60 | 14.50 | 14.50 | 7.89% | 52,032 |
| Aug 30, 2024 | 13.56 | 13.69 | 13.44 | 13.44 | 13.44 | -2.03% | 34,814 |
| Aug 29, 2024 | 13.65 | 13.77 | 13.36 | 13.72 | 13.72 | 0.51% | 36,652 |
| Aug 28, 2024 | 13.33 | 13.75 | 13.28 | 13.65 | 13.65 | 2.79% | 78,014 |
| Aug 27, 2024 | 13.20 | 13.37 | 13.17 | 13.28 | 13.28 | -0.15% | 28,213 |
| Aug 26, 2024 | 12.82 | 13.38 | 12.61 | 13.30 | 13.30 | 3.26% | 53,350 |
| Aug 23, 2024 | 12.96 | 13.09 | 12.81 | 12.88 | 12.88 | -2.20% | 52,907 |
| Aug 22, 2024 | 12.60 | 13.20 | 12.59 | 13.17 | 13.17 | 3.86% | 118,227 |
| Aug 21, 2024 | 12.79 | 12.85 | 12.62 | 12.68 | 12.68 | -0.86% | 45,739 |
| Aug 20, 2024 | 12.75 | 12.91 | 12.30 | 12.79 | 12.79 | -0.31% | 76,468 |
| Aug 19, 2024 | 13.46 | 13.46 | 12.83 | 12.83 | 12.83 | -4.61% | 28,732 |
| Aug 16, 2024 | 13.70 | 13.70 | 13.41 | 13.45 | 13.45 | -1.03% | 12,808 |
| Aug 15, 2024 | 14.05 | 14.06 | 13.51 | 13.59 | 13.59 | -4.70% | 20,844 |
| Aug 14, 2024 | 14.29 | 14.54 | 14.26 | 14.26 | 14.26 | 0.35% | 35,218 |
| Aug 13, 2024 | 14.51 | 14.53 | 14.19 | 14.21 | 14.21 | -3.07% | 14,797 |
| Aug 12, 2024 | 14.91 | 15.03 | 14.55 | 14.66 | 14.66 | -1.81% | 44,967 |
| Aug 9, 2024 | 14.86 | 15.11 | 14.85 | 14.93 | 14.93 | 1.70% | 42,558 |
| Aug 8, 2024 | 15.24 | 15.57 | 14.68 | 14.68 | 14.68 | -6.02% | 46,429 |
| Aug 7, 2024 | 15.00 | 15.62 | 14.76 | 15.62 | 15.62 | 1.30% | 49,771 |
| Aug 6, 2024 | 14.86 | 15.51 | 14.76 | 15.42 | 15.42 | 3.49% | 113,168 |
| Aug 5, 2024 | 16.39 | 16.39 | 14.43 | 14.90 | 14.90 | -1.59% | 75,345 |