STKd 100% NVDA & 100% AMD ETF (LAYS)
NASDAQ: LAYS · Real-Time Price · USD
60.91
+7.04 (13.08%)
At close: Oct 8, 2025, 4:00 PM
60.15
-0.76 (-1.25%)
After-hours: Oct 8, 2025, 5:32 PM EDT
LAYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 57.07 | 61.07 | 56.67 | 60.91 | - | 13.42% | 7,995 |
| Oct 7, 2025 | 55.03 | 55.68 | 53.53 | 53.71 | 53.71 | 3.64% | 8,037 |
| Oct 6, 2025 | 57.45 | 57.45 | 51.82 | 51.82 | 51.82 | 22.38% | 15,751 |
| Oct 3, 2025 | 43.61 | 43.61 | 42.34 | 42.34 | 42.34 | -3.83% | 1,654 |
| Oct 2, 2025 | 44.06 | 44.26 | 43.57 | 44.03 | 44.03 | 4.21% | 3,510 |
| Oct 1, 2025 | 42.05 | 42.25 | 41.65 | 42.25 | 42.25 | 1.76% | 1,895 |
| Sep 30, 2025 | 41.36 | 41.52 | 41.11 | 41.52 | 41.52 | 2.86% | 1,016 |
| Sep 29, 2025 | 40.95 | 41.28 | 40.35 | 40.36 | 40.36 | 3.13% | 6,770 |
| Sep 26, 2025 | 38.72 | 39.14 | 38.60 | 39.14 | 39.14 | -0.80% | 1,765 |
| Sep 25, 2025 | 37.97 | 39.59 | 37.97 | 39.45 | 39.45 | 0.56% | 1,645 |
| Sep 24, 2025 | 39.63 | 39.63 | 38.84 | 39.24 | 39.24 | -0.93% | 2,342 |
| Sep 23, 2025 | 40.25 | 40.25 | 39.55 | 39.60 | 39.60 | -2.15% | 4,207 |
| Sep 22, 2025 | 38.80 | 40.72 | 38.80 | 40.47 | 40.47 | 5.26% | 7,287 |
| Sep 19, 2025 | 38.47 | 38.47 | 38.44 | 38.45 | 38.45 | -0.06% | 1,029 |
| Sep 18, 2025 | 36.40 | 38.48 | 36.40 | 38.48 | 38.48 | 2.67% | 6,142 |
| Sep 17, 2025 | 37.71 | 37.71 | 36.80 | 37.48 | 37.48 | -3.53% | 5,023 |
| Sep 16, 2025 | 39.68 | 39.68 | 38.64 | 38.85 | 38.85 | -1.91% | 5,126 |
| Sep 15, 2025 | 38.49 | 39.60 | 38.29 | 39.60 | 39.60 | 1.41% | 3,564 |
| Sep 12, 2025 | 38.29 | 39.05 | 38.29 | 39.05 | 39.05 | 2.10% | 2,013 |
| Sep 11, 2025 | 39.64 | 39.64 | 38.19 | 38.25 | 38.25 | -2.54% | 2,277 |
| Sep 10, 2025 | 39.43 | 40.10 | 39.25 | 39.25 | 39.25 | 6.14% | 4,529 |
| Sep 9, 2025 | 35.52 | 37.09 | 35.52 | 36.98 | 36.98 | 4.55% | 4,148 |
| Sep 8, 2025 | 35.17 | 35.84 | 35.17 | 35.37 | 35.37 | 1.04% | 4,085 |
| Sep 5, 2025 | 36.44 | 36.44 | 34.38 | 35.00 | 35.00 | -9.18% | 11,323 |
| Sep 4, 2025 | 37.99 | 38.54 | 37.83 | 38.54 | 38.54 | 0.08% | 9,140 |
| Sep 3, 2025 | 38.67 | 38.67 | 37.93 | 38.51 | 38.51 | -0.46% | 1,775 |
| Sep 2, 2025 | 36.89 | 38.69 | 36.89 | 38.69 | 38.69 | -2.07% | 5,316 |
| Aug 29, 2025 | 40.28 | 40.40 | 39.51 | 39.51 | 39.51 | -7.17% | 6,084 |
| Aug 28, 2025 | 42.84 | 43.24 | 41.60 | 42.55 | 42.55 | 0.29% | 2,796 |
| Aug 27, 2025 | 41.63 | 42.43 | 41.62 | 42.43 | 42.43 | 0.01% | 6,779 |
| Aug 26, 2025 | 42.03 | 42.59 | 41.92 | 42.43 | 42.43 | 2.96% | 6,155 |
| Aug 25, 2025 | 41.16 | 41.85 | 40.26 | 41.21 | 41.21 | -1.51% | 7,448 |
| Aug 22, 2025 | 41.62 | 42.11 | 40.92 | 41.84 | 41.84 | 4.21% | 7,295 |
| Aug 21, 2025 | 40.88 | 40.92 | 40.00 | 40.15 | 40.15 | -1.39% | 9,453 |
| Aug 20, 2025 | 40.12 | 40.71 | 38.24 | 40.71 | 40.71 | -0.85% | 14,872 |
| Aug 19, 2025 | 44.61 | 44.61 | 40.94 | 41.06 | 41.06 | -9.17% | 18,057 |
| Aug 18, 2025 | 45.27 | 45.72 | 44.59 | 45.21 | 45.21 | 0.06% | 18,658 |
| Aug 15, 2025 | 44.88 | 45.37 | 44.72 | 45.18 | 45.18 | -2.92% | 12,167 |
| Aug 14, 2025 | 45.58 | 47.53 | 45.58 | 46.54 | 46.54 | -1.61% | 13,396 |
| Aug 13, 2025 | 46.97 | 47.65 | 46.30 | 47.30 | 47.30 | 5.14% | 11,479 |
| Aug 12, 2025 | 44.24 | 44.99 | 43.13 | 44.99 | 44.99 | 1.69% | 5,178 |
| Aug 11, 2025 | 43.86 | 46.34 | 43.86 | 44.24 | 44.24 | -0.76% | 12,956 |
| Aug 8, 2025 | 44.12 | 45.58 | 43.82 | 44.58 | 44.58 | 1.35% | 12,849 |
| Aug 7, 2025 | 43.01 | 44.62 | 43.00 | 43.98 | 43.98 | 6.29% | 17,581 |
| Aug 6, 2025 | 41.01 | 41.91 | 39.69 | 41.38 | 41.38 | -5.79% | 24,143 |
| Aug 5, 2025 | 45.32 | 45.32 | 43.45 | 43.93 | 43.93 | -2.30% | 15,203 |
| Aug 4, 2025 | 43.43 | 45.05 | 43.43 | 44.96 | 44.96 | 6.29% | 20,863 |
| Aug 1, 2025 | 41.75 | 43.05 | 40.51 | 42.30 | 42.30 | -5.02% | 27,787 |
| Jul 31, 2025 | 47.46 | 47.46 | 43.82 | 44.53 | 44.53 | -2.55% | 19,934 |
| Jul 30, 2025 | 44.26 | 46.07 | 44.26 | 45.70 | 45.70 | 3.15% | 10,197 |