STKd 100% NVDA & 100% AMD ETF (LAYS)
NASDAQ: LAYS · Real-Time Price · USD
17.12
+0.21 (1.24%)
May 5, 2025, 4:00 PM EDT - Market closed
LAYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 21.23 | 21.23 | 20.69 | 20.69 | 20.69 | 4.31% | 255 |
| Mar 18, 2025 | 20.38 | 20.38 | 19.83 | 19.83 | 19.83 | -4.69% | 628 |
| Mar 17, 2025 | 20.99 | 21.19 | 20.74 | 20.81 | 20.81 | 2.00% | 2,329 |
| Mar 14, 2025 | 20.30 | 20.40 | 20.00 | 20.40 | 20.40 | 8.18% | 1,800 |
| Mar 13, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -2.99% | 120 |
| Mar 12, 2025 | 19.35 | 19.44 | 19.09 | 19.44 | 19.44 | 10.33% | 691 |
| Mar 11, 2025 | 17.37 | 17.62 | 17.37 | 17.62 | 17.62 | 2.47% | 234 |
| Mar 10, 2025 | 17.66 | 17.87 | 17.20 | 17.20 | 17.20 | -9.03% | 751 |
| Mar 7, 2025 | 18.24 | 18.90 | 18.24 | 18.90 | 18.90 | 3.22% | 645 |