GraniteShares 1x Short AMD Daily ETF (AMDS)
13.12
0.00 (0.00%)
Inactive · Last trade price on Jun 20, 2025

AMDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 2025 12.99 13.15 12.99 13.12 13.12 -0.23% 74,307
Jun 18, 2025 13.02 13.23 12.89 13.15 13.15 0.46% 205,802
Jun 17, 2025 13.01 13.15 12.75 13.09 13.09 -0.75% 255,481
Jun 16, 2025 14.24 14.24 12.97 13.19 13.19 -8.60% 774,107
Jun 13, 2025 14.49 14.54 14.26 14.43 14.43 1.83% 123,277
Jun 12, 2025 13.91 14.19 13.74 14.17 14.17 2.38% 104,295
Jun 11, 2025 13.58 13.97 13.58 13.84 13.84 1.62% 79,978
Jun 10, 2025 13.84 13.85 13.53 13.62 13.62 -1.30% 91,238
Jun 9, 2025 14.11 14.11 13.73 13.80 13.80 -4.63% 237,106
Jun 6, 2025 14.26 14.48 14.23 14.47 14.47 -0.49% 23,224
Jun 5, 2025 14.14 14.64 14.14 14.54 14.54 2.55% 40,866
Jun 4, 2025 14.45 14.45 14.10 14.18 14.18 -1.00% 29,972
Jun 3, 2025 14.81 14.81 14.31 14.32 14.32 -2.37% 28,424
Jun 2, 2025 14.94 14.95 14.67 14.67 14.67 -3.68% 18,801
May 30, 2025 15.07 15.47 15.07 15.23 15.23 2.21% 12,027
May 29, 2025 14.60 14.97 14.60 14.90 14.90 -0.02% 6,292
May 28, 2025 14.78 14.90 14.78 14.90 14.90 1.39% 9,834
May 27, 2025 14.87 14.95 14.59 14.70 14.70 -3.68% 39,238
May 23, 2025 15.60 15.60 15.18 15.26 15.26 0.20% 60,012
May 22, 2025 15.02 15.23 14.99 15.23 15.23 1.47% 43,565
May 21, 2025 14.81 15.15 14.51 15.01 15.01 1.21% 35,353
May 20, 2025 14.84 15.02 14.81 14.83 14.83 1.16% 22,436
May 19, 2025 14.68 14.74 14.60 14.66 14.66 2.09% 37,506
May 16, 2025 14.29 14.51 14.24 14.36 14.36 -1.94% 39,400
May 15, 2025 14.39 14.73 14.38 14.64 14.64 2.41% 32,729
May 14, 2025 14.04 14.44 13.70 14.30 14.30 -4.67% 136,872
May 13, 2025 15.40 15.44 14.92 15.00 15.00 -4.03% 34,864
May 12, 2025 15.28 15.75 15.28 15.63 15.63 -5.10% 32,806
May 9, 2025 16.41 16.65 16.41 16.47 16.47 -1.26% 12,011
May 8, 2025 16.58 16.68 16.05 16.68 16.68 -1.07% 60,580
May 7, 2025 16.66 17.45 16.37 16.86 16.86 -2.15% 94,531
May 6, 2025 17.26 17.37 16.98 17.23 17.23 2.32% 254,638
May 5, 2025 17.08 17.10 16.60 16.84 16.84 -1.86% 20,564
May 2, 2025 17.21 17.21 17.01 17.16 17.16 -2.28% 21,193
May 1, 2025 17.14 17.56 16.94 17.56 17.56 0.75% 8,120
Apr 30, 2025 18.30 18.47 17.43 17.43 17.43 -1.13% 21,516
Apr 29, 2025 17.73 17.73 17.48 17.63 17.63 -0.56% 13,713
Apr 28, 2025 17.76 17.92 17.42 17.73 17.73 1.14% 27,142
Apr 25, 2025 18.10 18.12 17.53 17.53 17.53 -2.34% 11,402
Apr 24, 2025 18.71 18.73 17.91 17.95 17.95 -4.47% 19,287
Apr 23, 2025 18.41 18.82 18.04 18.79 18.79 -5.48% 39,458
Apr 22, 2025 19.70 19.98 19.63 19.88 19.88 -0.05% 18,481
Apr 21, 2025 19.83 20.29 19.83 19.89 19.89 2.31% 28,749
Apr 17, 2025 19.13 19.56 19.13 19.44 19.44 0.52% 28,848
Apr 16, 2025 19.41 19.80 18.90 19.34 19.34 7.80% 41,785
Apr 15, 2025 17.83 18.00 17.68 17.94 17.94 -0.94% 77,670
Apr 14, 2025 17.64 18.22 17.61 18.11 18.11 -1.04% 45,280
Apr 11, 2025 18.96 18.96 18.08 18.30 18.30 -5.46% 19,052
Apr 10, 2025 19.05 19.89 18.60 19.36 19.36 8.62% 36,535
Apr 9, 2025 23.26 23.26 17.82 17.82 17.82 -23.88% 69,365