GraniteShares 1x Short AMD Daily ETF (AMDS)
NASDAQ: AMDS · Real-Time Price · USD
19.47
-0.04 (-0.21%)
Mar 11, 2025, 4:00 PM EST - Market closed
AMDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 19.46 | 19.88 | 19.20 | 19.47 | 19.47 | -0.21% | 11,277 |
| Mar 10, 2025 | 19.10 | 19.60 | 18.72 | 19.51 | 19.51 | 3.72% | 9,542 |
| Mar 7, 2025 | 19.11 | 19.55 | 18.78 | 18.81 | 18.81 | -1.42% | 28,382 |
| Mar 6, 2025 | 19.02 | 19.15 | 18.68 | 19.08 | 19.08 | 2.91% | 18,869 |
| Mar 5, 2025 | 18.79 | 18.99 | 18.54 | 18.54 | 18.54 | -1.07% | 18,527 |
| Mar 4, 2025 | 19.66 | 19.66 | 18.29 | 18.74 | 18.74 | -2.40% | 42,309 |
| Mar 3, 2025 | 18.63 | 19.39 | 18.50 | 19.20 | 19.20 | 1.59% | 35,657 |
| Feb 28, 2025 | 18.97 | 19.07 | 18.59 | 18.90 | 18.90 | -0.37% | 47,139 |
| Feb 27, 2025 | 18.04 | 18.97 | 18.04 | 18.97 | 18.97 | 5.10% | 30,276 |
| Feb 26, 2025 | 18.10 | 18.17 | 17.86 | 18.05 | 18.05 | -0.72% | 46,093 |
| Feb 25, 2025 | 17.59 | 18.20 | 17.49 | 18.18 | 18.18 | 3.83% | 51,652 |
| Feb 24, 2025 | 17.03 | 17.51 | 17.02 | 17.51 | 17.51 | 2.40% | 24,253 |
| Feb 21, 2025 | 16.47 | 17.13 | 16.43 | 17.10 | 17.10 | 3.07% | 126,368 |
| Feb 20, 2025 | 16.50 | 16.75 | 16.31 | 16.59 | 16.59 | 0.30% | 28,067 |
| Feb 19, 2025 | 16.57 | 16.68 | 16.33 | 16.54 | 16.54 | -0.36% | 19,048 |
| Feb 18, 2025 | 16.66 | 16.67 | 16.41 | 16.60 | 16.60 | -0.90% | 11,488 |
| Feb 14, 2025 | 16.74 | 16.96 | 16.58 | 16.75 | 16.75 | -1.12% | 25,190 |
| Feb 13, 2025 | 16.82 | 17.14 | 16.52 | 16.94 | 16.94 | -0.12% | 41,522 |
| Feb 12, 2025 | 17.34 | 17.34 | 16.96 | 16.96 | 16.96 | -0.76% | 37,254 |
| Feb 11, 2025 | 17.24 | 17.24 | 16.76 | 17.09 | 17.09 | -0.23% | 33,413 |
| Feb 10, 2025 | 17.53 | 17.53 | 17.02 | 17.13 | 17.13 | -2.73% | 49,895 |
| Feb 7, 2025 | 17.35 | 17.72 | 17.25 | 17.61 | 17.61 | 2.09% | 66,697 |
| Feb 6, 2025 | 17.18 | 17.30 | 17.00 | 17.25 | 17.25 | 1.89% | 37,979 |
| Feb 5, 2025 | 17.50 | 17.66 | 16.90 | 16.93 | 16.93 | 4.31% | 234,211 |
| Feb 4, 2025 | 16.49 | 16.57 | 15.90 | 16.23 | 16.23 | -2.70% | 301,040 |
| Feb 3, 2025 | 16.77 | 16.82 | 16.57 | 16.68 | 16.68 | 1.58% | 40,902 |
| Jan 31, 2025 | 16.09 | 16.45 | 16.00 | 16.42 | 16.42 | 2.43% | 29,856 |
| Jan 30, 2025 | 15.99 | 16.21 | 15.98 | 16.03 | 16.03 | -1.29% | 20,190 |
| Jan 29, 2025 | 16.49 | 16.52 | 16.08 | 16.24 | 16.24 | -2.87% | 54,674 |
| Jan 28, 2025 | 16.42 | 16.86 | 16.42 | 16.72 | 16.72 | 1.03% | 12,670 |
| Jan 27, 2025 | 16.32 | 16.80 | 16.21 | 16.55 | 16.55 | 6.50% | 49,165 |
| Jan 24, 2025 | 15.35 | 15.57 | 15.28 | 15.54 | 15.54 | 0.13% | 21,269 |
| Jan 23, 2025 | 15.74 | 15.80 | 15.45 | 15.52 | 15.52 | 0.39% | 18,499 |
| Jan 22, 2025 | 15.63 | 15.63 | 15.23 | 15.46 | 15.46 | -1.02% | 20,802 |
| Jan 21, 2025 | 15.60 | 15.71 | 15.48 | 15.62 | 15.62 | -0.70% | 20,541 |
| Jan 17, 2025 | 15.79 | 15.81 | 15.59 | 15.73 | 15.73 | -2.36% | 51,884 |
| Jan 16, 2025 | 15.80 | 16.13 | 15.80 | 16.11 | 16.11 | 1.13% | 50,916 |
| Jan 15, 2025 | 16.22 | 16.22 | 15.87 | 15.93 | 15.93 | -3.34% | 45,972 |
| Jan 14, 2025 | 16.10 | 16.68 | 16.10 | 16.48 | 16.48 | 1.10% | 46,625 |
| Jan 13, 2025 | 16.73 | 16.73 | 16.30 | 16.30 | 16.30 | -1.21% | 50,280 |
| Jan 10, 2025 | 16.23 | 16.66 | 16.17 | 16.50 | 16.50 | 4.96% | 89,467 |
| Jan 8, 2025 | 15.43 | 15.91 | 15.43 | 15.72 | 15.72 | 4.17% | 101,804 |
| Jan 7, 2025 | 14.74 | 15.10 | 14.60 | 15.09 | 15.09 | 2.03% | 27,194 |
| Jan 6, 2025 | 14.85 | 15.06 | 14.68 | 14.79 | 14.79 | -3.52% | 68,854 |
| Jan 3, 2025 | 15.82 | 15.82 | 15.31 | 15.33 | 15.33 | -3.71% | 39,775 |
| Jan 2, 2025 | 15.70 | 16.05 | 15.65 | 15.92 | 15.92 | -0.06% | 17,922 |
| Dec 31, 2024 | 15.63 | 15.98 | 15.63 | 15.93 | 15.93 | 1.57% | 26,102 |
| Dec 30, 2024 | 15.53 | 15.70 | 15.51 | 15.68 | 15.68 | 2.10% | 36,656 |
| Dec 27, 2024 | 15.51 | 15.66 | 15.23 | 15.36 | 15.36 | -0.25% | 35,735 |
| Dec 26, 2024 | 15.32 | 15.40 | 15.12 | 15.40 | 15.40 | 1.11% | 15,797 |