STKd 100% NVDA & 100% AMD ETF (LAYS)
NASDAQ: LAYS · Real-Time Price · USD
39.16
+0.44 (1.14%)
Jul 21, 2025, 1:07 PM EDT - Market open
LAYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 39.88 | 39.91 | 38.39 | 38.72 | 38.72 | -2.63% | 10,043 |
| Jul 17, 2025 | 40.00 | 40.00 | 39.37 | 39.76 | 39.76 | 1.00% | 6,685 |
| Jul 16, 2025 | 38.32 | 39.37 | 37.55 | 39.37 | 39.37 | 3.43% | 15,107 |
| Jul 15, 2025 | 37.97 | 38.98 | 37.54 | 38.06 | 38.06 | 10.32% | 14,178 |
| Jul 14, 2025 | 34.67 | 34.87 | 33.13 | 34.50 | 34.50 | -0.61% | 5,939 |
| Jul 11, 2025 | 33.93 | 35.04 | 33.93 | 34.71 | 34.71 | 2.30% | 11,289 |
| Jul 10, 2025 | 34.00 | 34.15 | 33.48 | 33.93 | 33.93 | 4.79% | 7,826 |
| Jul 9, 2025 | 32.79 | 33.12 | 32.38 | 32.38 | 32.38 | 2.02% | 10,460 |
| Jul 8, 2025 | 31.45 | 31.90 | 31.43 | 31.74 | 31.74 | 3.08% | 4,821 |
| Jul 7, 2025 | 31.38 | 31.38 | 30.71 | 30.79 | 30.79 | -2.96% | 3,938 |
| Jul 3, 2025 | 31.54 | 32.10 | 31.54 | 31.73 | 31.73 | 0.89% | 2,797 |
| Jul 2, 2025 | 29.85 | 31.69 | 29.85 | 31.45 | 31.45 | 4.17% | 5,367 |
| Jul 1, 2025 | 31.56 | 31.65 | 29.78 | 30.19 | 30.19 | -6.71% | 8,087 |
| Jun 30, 2025 | 33.18 | 33.18 | 32.26 | 32.36 | 32.36 | -1.46% | 7,282 |
| Jun 27, 2025 | 32.82 | 33.33 | 32.65 | 32.84 | 32.84 | 1.65% | 8,333 |
| Jun 26, 2025 | 33.19 | 33.19 | 32.03 | 32.31 | 32.31 | 0.52% | 6,501 |
| Jun 25, 2025 | 30.73 | 32.14 | 30.73 | 32.14 | 32.14 | 8.15% | 4,455 |
| Jun 24, 2025 | 29.24 | 29.72 | 29.22 | 29.72 | 29.72 | 9.46% | 1,984 |
| Jun 23, 2025 | 27.75 | 27.75 | 26.38 | 27.15 | 27.15 | 0.89% | 5,207 |
| Jun 20, 2025 | 27.01 | 27.01 | 26.82 | 26.91 | 26.91 | -0.11% | 2,231 |
| Jun 18, 2025 | 27.19 | 27.29 | 26.36 | 26.94 | 26.94 | 0.67% | 2,621 |
| Jun 17, 2025 | 27.48 | 27.48 | 26.72 | 26.76 | 26.76 | 0.07% | 1,395 |
| Jun 16, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 11.07% | 147 |
| Jun 13, 2025 | 24.36 | 24.47 | 24.08 | 24.08 | 24.08 | -4.22% | 732 |
| Jun 12, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.68% | 83 |
| Jun 11, 2025 | 25.78 | 25.95 | 25.10 | 25.31 | 25.31 | -2.46% | 1,977 |
| Jun 10, 2025 | 25.60 | 26.08 | 25.60 | 25.95 | 25.95 | 1.89% | 2,371 |
| Jun 9, 2025 | 25.35 | 25.46 | 24.85 | 25.46 | 25.46 | 5.41% | 4,285 |
| Jun 6, 2025 | 24.53 | 24.53 | 24.16 | 24.16 | 24.16 | 1.76% | 1,330 |
| Jun 5, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -4.02% | 290 |
| Jun 4, 2025 | 24.31 | 24.73 | 24.24 | 24.73 | 24.73 | 1.38% | 23,683 |
| Jun 3, 2025 | 24.17 | 24.40 | 24.17 | 24.40 | 24.40 | 4.79% | 699 |
| Jun 2, 2025 | 23.10 | 23.28 | 23.10 | 23.28 | 23.28 | 5.47% | 912 |
| May 30, 2025 | 22.75 | 22.75 | 22.07 | 22.07 | 22.07 | -4.68% | 1,825 |
| May 29, 2025 | 23.53 | 23.53 | 23.12 | 23.16 | 23.16 | 2.99% | 842 |
| May 28, 2025 | 23.04 | 23.04 | 22.48 | 22.48 | 22.48 | -2.12% | 1,818 |
| May 27, 2025 | 22.86 | 23.02 | 22.86 | 22.97 | 22.97 | 7.35% | 5,102 |
| May 23, 2025 | 20.70 | 21.52 | 20.65 | 21.40 | 21.40 | -1.82% | 22,338 |
| May 22, 2025 | 22.05 | 22.11 | 21.79 | 21.79 | 21.79 | -0.68% | 711 |
| May 21, 2025 | 22.32 | 23.53 | 21.94 | 21.94 | 21.94 | -2.89% | 1,538 |
| May 20, 2025 | 22.94 | 22.94 | 22.29 | 22.60 | 22.60 | -1.93% | 7,777 |
| May 19, 2025 | 22.98 | 23.09 | 22.88 | 23.04 | 23.04 | -2.00% | 14,574 |
| May 16, 2025 | 23.65 | 23.65 | 23.32 | 23.51 | 23.51 | 2.26% | 1,084 |
| May 15, 2025 | 23.21 | 23.21 | 22.99 | 22.99 | 22.99 | -2.86% | 902 |
| May 14, 2025 | 23.42 | 24.56 | 23.37 | 23.67 | 23.67 | 8.71% | 5,621 |
| May 13, 2025 | 21.01 | 21.96 | 21.01 | 21.77 | 21.77 | 9.36% | 3,264 |
| May 12, 2025 | 19.45 | 20.00 | 19.40 | 19.91 | 19.91 | 10.82% | 3,379 |
| May 9, 2025 | 17.84 | 18.06 | 17.84 | 17.97 | 17.97 | 0.41% | 9,632 |
| May 8, 2025 | 18.63 | 18.63 | 17.89 | 17.89 | 17.89 | 1.90% | 758 |
| May 7, 2025 | 16.90 | 17.56 | 16.50 | 17.56 | 17.56 | 4.84% | 6,555 |