STKd 100% NVDA & 100% AMD ETF (LAYS)
NASDAQ: LAYS · Real-Time Price · USD
22.07
-1.08 (-4.68%)
May 30, 2025, 4:00 PM EDT - Market closed
LAYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 22.75 | 22.75 | 22.07 | 22.07 | 22.07 | -4.68% | 1,824 |
| 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 |
| May 6, 2025 | 16.75 | 17.04 | 16.75 | 16.75 | 16.75 | -2.16% | 512 |
| May 5, 2025 | 16.90 | 17.22 | 16.90 | 17.12 | 17.12 | 1.24% | 1,635 |
| May 2, 2025 | 16.95 | 16.95 | 16.91 | 16.91 | 16.91 | 4.64% | 467 |
| May 1, 2025 | 16.89 | 16.89 | 16.16 | 16.16 | 16.16 | 1.83% | 1,090 |
| Apr 30, 2025 | 14.66 | 15.87 | 14.57 | 15.87 | 15.87 | 1.02% | 2,034 |
| Apr 29, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.06% | 280 |
| Apr 28, 2025 | 15.84 | 15.84 | 15.70 | 15.70 | 15.70 | -2.48% | 1,074 |
| Apr 25, 2025 | 15.88 | 16.31 | 15.86 | 16.10 | 16.10 | 5.99% | 2,789 |
| Apr 24, 2025 | 15.06 | 15.19 | 15.02 | 15.19 | 15.19 | 7.86% | 719 |
| Apr 23, 2025 | 14.48 | 14.87 | 14.08 | 14.08 | 14.08 | 7.83% | 1,925 |
| Apr 22, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 2.83% | 974 |
| Apr 21, 2025 | 12.05 | 12.70 | 12.05 | 12.70 | 12.70 | -6.89% | 591 |
| Apr 17, 2025 | 14.25 | 14.25 | 13.64 | 13.64 | 13.64 | -2.77% | 598 |
| Apr 16, 2025 | 16.29 | 16.29 | 13.17 | 14.03 | 14.03 | -14.88% | 8,762 |
| Apr 15, 2025 | 16.36 | 16.48 | 16.36 | 16.48 | 16.48 | 2.60% | 998 |
| Apr 14, 2025 | 17.12 | 17.12 | 15.82 | 16.06 | 16.06 | 1.31% | 4,066 |
| Apr 11, 2025 | 15.42 | 15.85 | 15.42 | 15.85 | 15.85 | 7.76% | 3,370 |
| Apr 10, 2025 | 15.31 | 15.31 | 14.00 | 14.71 | 14.71 | -14.14% | 1,988 |
| Apr 9, 2025 | 12.86 | 17.14 | 12.86 | 17.14 | 17.14 | 42.01% | 1,626 |
| Apr 8, 2025 | 12.56 | 12.56 | 12.07 | 12.07 | 12.07 | -7.25% | 372 |
| Apr 7, 2025 | 13.02 | 14.10 | 12.99 | 13.01 | 13.01 | 1.01% | 5,850 |
| Apr 4, 2025 | 14.24 | 14.24 | 12.88 | 12.88 | 12.88 | -17.11% | 1,666 |
| Apr 3, 2025 | 16.88 | 16.88 | 15.54 | 15.54 | 15.54 | -16.96% | 2,953 |
| Apr 2, 2025 | 19.03 | 19.03 | 18.71 | 18.71 | 18.71 | 1.04% | 1,571 |
| Apr 1, 2025 | 18.23 | 18.52 | 18.23 | 18.52 | 18.52 | 1.19% | 142 |
| Mar 31, 2025 | 17.56 | 18.30 | 17.50 | 18.30 | 18.30 | -1.50% | 3,516 |
| Mar 28, 2025 | 18.58 | 18.66 | 18.58 | 18.58 | 18.58 | -4.88% | 2,943 |
| Mar 27, 2025 | 19.52 | 19.53 | 19.52 | 19.53 | 19.53 | -5.37% | 4,076 |
| Mar 26, 2025 | 20.88 | 20.89 | 20.64 | 20.64 | 20.64 | -9.71% | 1,703 |
| Mar 25, 2025 | 22.68 | 22.96 | 22.26 | 22.86 | 22.86 | 0.14% | 7,573 |
| Mar 24, 2025 | 23.12 | 23.12 | 22.83 | 22.83 | 22.83 | 10.23% | 1,213 |
| Mar 21, 2025 | 20.45 | 20.71 | 20.16 | 20.71 | 20.71 | -1.53% | 602 |
| Mar 20, 2025 | 20.99 | 21.03 | 20.99 | 21.03 | 21.03 | 1.67% | 216 |