Skip to main content
GraniteShares 1x Short AMD Daily ETF (AMDS)
NASDAQ: AMDS · Real-Time Price · USD
16.93
+0.70 (4.31%)
At close: Feb 5, 2025, 4:00 PM
17.11
+0.18 (1.06%)
After-hours: Feb 5, 2025, 7:58 PM EST

AMDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202517.5017.6616.9016.9316.934.31%230,722
Feb 4, 202516.4916.5715.9016.2316.23-2.70%301,040
Feb 3, 202516.7716.8216.5716.6816.681.58%40,902
Jan 31, 202516.0916.4516.0016.4216.422.43%29,856
Jan 30, 202515.9916.2115.9816.0316.03-1.29%20,190
Jan 29, 202516.4916.5216.0816.2416.24-2.87%54,674
Jan 28, 202516.4216.8616.4216.7216.721.03%12,670
Jan 27, 202516.3216.8016.2116.5516.556.50%49,165
Jan 24, 202515.3515.5715.2815.5415.540.13%21,269
Jan 23, 202515.7415.8015.4515.5215.520.39%18,499
Jan 22, 202515.6315.6315.2315.4615.46-1.02%20,802
Jan 21, 202515.6015.7115.4815.6215.62-0.70%20,541
Jan 17, 202515.7915.8115.5915.7315.73-2.36%51,884
Jan 16, 202515.8016.1315.8016.1116.111.13%50,916
Jan 15, 202516.2216.2215.8715.9315.93-3.34%45,972
Jan 14, 202516.1016.6816.1016.4816.481.10%46,625
Jan 13, 202516.7316.7316.3016.3016.30-1.21%50,280
Jan 10, 202516.2316.6616.1716.5016.504.96%89,467
Jan 8, 202515.4315.9115.4315.7215.724.17%101,804
Jan 7, 202514.7415.1014.6015.0915.092.03%27,194
Jan 6, 202514.8515.0614.6814.7914.79-3.52%68,854
Jan 3, 202515.8215.8215.3115.3315.33-3.71%39,775
Jan 2, 202515.7016.0515.6515.9215.92-0.06%17,922
Dec 31, 202415.6315.9815.6315.9315.931.57%26,102
Dec 30, 202415.5315.7015.5115.6815.682.10%36,656
Dec 27, 202415.5115.6615.2315.3615.36-0.25%35,735
Dec 26, 202415.3215.4015.1215.4015.401.11%15,797
Dec 24, 202415.1115.3815.1115.2315.23-1.03%46,087
Dec 23, 202415.9415.9415.1915.3915.39-4.71%71,123
Dec 20, 202416.0916.2715.8416.1516.15-45,476
Dec 19, 202415.7816.2315.7816.1516.151.83%135,569
Dec 18, 202415.4115.9215.1415.8615.863.05%39,308
Dec 17, 202415.5515.5915.2415.3915.391.25%32,240
Dec 16, 202415.5715.6015.0915.2015.20-38,632
Dec 13, 202414.7915.3914.7915.2015.203.12%64,802
Dec 12, 202414.5714.9214.5714.7414.74-0.54%35,580
Dec 11, 202414.9515.2214.6814.8214.82-1.69%44,139
Dec 10, 202414.6915.1314.6915.0815.082.27%38,056
Dec 9, 202414.4214.7914.4014.7414.745.59%27,996
Dec 6, 202413.7514.0513.5513.9613.962.20%73,657
Dec 5, 202413.5113.7513.5013.6613.661.71%19,419
Dec 4, 202413.5713.6713.4013.4313.43-1.29%22,216
Dec 3, 202413.5613.6413.5613.6113.610.11%9,585
Dec 2, 202413.8813.8813.5413.5913.59-3.75%30,861
Nov 29, 202414.1414.1413.9714.1214.12-0.41%1,062
Nov 27, 202414.0714.5114.0714.1814.181.27%18,671
Nov 26, 202413.5714.1113.5714.0014.002.26%9,151
Nov 25, 202413.7113.7913.6213.6913.69-2.00%7,037
Nov 22, 202413.9714.0313.9313.9713.97-0.57%7,253
Nov 21, 202413.8914.3013.8114.0514.050.07%14,709
Nov 20, 202414.0814.2213.9914.0414.041.31%16,594
Nov 19, 202414.0214.0513.8613.8613.86-0.22%8,057
Nov 18, 202413.9813.9813.7313.8913.89-3.14%40,719
Nov 15, 202414.1414.4514.1014.3414.343.17%65,267
Nov 14, 202413.8013.9413.7013.9013.900.29%47,945
Nov 13, 202413.5213.9113.5213.8613.862.86%18,846
Nov 12, 202413.2213.6613.2213.4713.472.57%52,081
Nov 11, 202413.1613.3413.0513.1413.140.51%101,443
Nov 8, 202412.9713.0912.8413.0713.071.36%56,777
Nov 7, 202413.1913.1912.8912.9012.90-3.26%7,596
Nov 6, 202413.3013.6213.3013.3313.33-2.42%33,926
Nov 5, 202413.5913.7213.5713.6613.66-0.65%9,125
Nov 4, 202413.8213.8313.5013.7513.750.95%22,807
Nov 1, 202413.4213.6713.4213.6213.621.57%27,221
Oct 31, 202413.1013.4913.0813.4113.412.52%50,444
Oct 30, 202412.7113.0812.7113.0813.0810.85%274,868
Oct 29, 202412.3412.3411.7111.8011.80-3.83%272,851
Oct 28, 202412.4012.4312.2712.2712.27-2.31%40,896
Oct 25, 202412.6612.6612.3912.5612.56-2.03%30,342
Oct 24, 202412.7012.8812.6612.8212.82-0.08%36,969
Oct 23, 202412.8113.0212.8112.8312.830.71%30,998
Oct 22, 202412.7012.8912.6812.7412.742.58%48,520
Oct 21, 202412.5212.7012.4212.4212.42-1.43%3,903
Oct 18, 202412.5912.6012.4612.6012.600.48%19,809
Oct 17, 202412.2512.5412.2412.5412.54-0.16%33,148
Oct 16, 202412.4312.6512.4212.5612.560.16%19,848
Oct 15, 202412.1012.5712.1012.5412.545.29%29,047
Oct 14, 202411.7411.9211.6811.9111.911.62%14,067
Oct 11, 202411.9812.0511.6311.7211.72-2.17%69,038
Oct 10, 202411.6212.1411.4711.9811.983.81%52,099
Oct 9, 202411.3711.6111.3711.5411.540.96%13,186
Oct 8, 202411.4011.5811.3511.4311.43-1.04%23,143
Oct 7, 202411.5311.6911.4511.5511.550.17%43,001
Oct 4, 202411.8011.9511.5011.5311.53-5.02%42,753
Oct 3, 202412.1412.1711.8412.1412.14-1.78%30,360
Oct 2, 202412.4212.4512.1012.3612.360.24%40,518
Oct 1, 202412.0812.4012.0612.3312.332.41%198,826
Sep 30, 202412.0612.1511.9712.0412.040.17%105,954
Sep 27, 202411.8012.0511.7412.0212.021.86%97,651
Sep 26, 202411.7912.0111.7011.8011.80-3.28%69,984
Sep 25, 202412.3312.4012.1212.2012.20-2.40%26,110
Sep 24, 202412.5412.7712.4512.5012.50-0.95%13,583
Sep 23, 202412.6912.6912.5812.6212.62-0.39%6,699
Sep 20, 202412.5712.9312.5712.6712.670.40%25,902
Sep 19, 202412.8712.8812.3912.6212.62-5.61%21,968
Sep 18, 202413.2113.3812.9913.3713.371.75%48,210
Sep 17, 202412.9213.2112.8913.1413.140.92%20,234
Sep 16, 202413.0213.0912.8313.0213.020.23%25,704
Sep 13, 202413.0113.1212.9412.9912.99-0.99%66,283
Sep 12, 202413.3413.3413.0613.1213.12-0.46%18,912