GraniteShares 1x Short AMD Daily ETF (AMDS)
NASDAQ: AMDS · Real-Time Price · USD
17.69
-0.42 (-2.32%)
At close: Apr 15, 2025, 4:00 PM
18.98
+1.29 (7.29%)
After-hours: Apr 15, 2025, 6:37 PM EDT
AMDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 17.83 | 18.00 | 17.68 | 17.94 | 17.94 | -0.94% | 71,609 |
| 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 |
| Apr 8, 2025 | 21.14 | 23.77 | 20.64 | 23.41 | 23.41 | 5.93% | 53,744 |
| Apr 7, 2025 | 23.16 | 23.40 | 20.71 | 22.10 | 22.10 | 3.27% | 34,775 |
| Apr 4, 2025 | 20.52 | 21.67 | 20.35 | 21.40 | 21.40 | 8.52% | 48,284 |
| Apr 3, 2025 | 19.07 | 19.72 | 18.74 | 19.72 | 19.72 | 8.89% | 34,308 |
| Apr 2, 2025 | 18.39 | 18.39 | 17.95 | 18.11 | 18.11 | -0.31% | 22,674 |
| Apr 1, 2025 | 18.32 | 18.47 | 18.14 | 18.17 | 18.17 | 0.09% | 17,657 |
| Mar 31, 2025 | 18.65 | 18.84 | 18.15 | 18.15 | 18.15 | 0.55% | 120,060 |
| Mar 28, 2025 | 17.73 | 18.18 | 17.55 | 18.05 | 18.05 | 3.20% | 45,876 |
| Mar 27, 2025 | 17.61 | 17.66 | 17.38 | 17.49 | 17.49 | 3.00% | 50,397 |
| Mar 26, 2025 | 16.43 | 17.19 | 16.16 | 16.98 | 16.98 | 4.24% | 42,339 |
| Mar 25, 2025 | 16.49 | 16.58 | 16.27 | 16.29 | 16.29 | -0.67% | 34,698 |
| Mar 24, 2025 | 17.03 | 17.12 | 16.26 | 16.40 | 16.40 | -7.08% | 55,499 |
| Mar 21, 2025 | 17.78 | 17.92 | 17.61 | 17.65 | 17.65 | 0.80% | 10,615 |
| Mar 20, 2025 | 17.63 | 17.63 | 17.37 | 17.51 | 17.51 | -0.96% | 17,763 |
| Mar 19, 2025 | 18.21 | 18.33 | 17.42 | 17.68 | 17.68 | -2.54% | 20,790 |
| Mar 18, 2025 | 18.11 | 18.19 | 18.05 | 18.14 | 18.14 | 1.11% | 11,785 |
| Mar 17, 2025 | 18.31 | 18.31 | 17.66 | 17.94 | 17.94 | -3.60% | 34,430 |
| Mar 14, 2025 | 18.83 | 18.83 | 18.61 | 18.61 | 18.61 | -2.92% | 5,758 |
| Mar 13, 2025 | 18.90 | 19.31 | 18.87 | 19.17 | 19.17 | 2.79% | 29,530 |
| Mar 12, 2025 | 19.01 | 19.11 | 18.51 | 18.65 | 18.65 | -4.21% | 15,167 |
| 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 |