Leverage Shares 2X Long AMD Daily ETF (AMDG)
NASDAQ: AMDG · Real-Time Price · USD
10.58
+0.79 (8.07%)
At close: May 13, 2025, 4:00 PM
10.70
+0.12 (1.13%)
After-hours: May 13, 2025, 7:52 PM EDT
AMDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 10.07 | 10.67 | 10.06 | 10.58 | 10.58 | 8.07% | 51,928 |
| May 12, 2025 | 10.19 | 10.20 | 9.65 | 9.79 | 9.79 | 10.37% | 52,556 |
| May 9, 2025 | 8.93 | 8.94 | 8.69 | 8.87 | 8.87 | 2.07% | 45,844 |
| May 8, 2025 | 8.72 | 9.22 | 8.69 | 8.69 | 8.69 | 2.36% | 61,913 |
| May 7, 2025 | 8.49 | 8.97 | 7.94 | 8.49 | 8.49 | 3.66% | 89,561 |
| May 6, 2025 | 8.12 | 8.42 | 8.00 | 8.19 | 8.19 | -3.99% | 192,040 |
| May 5, 2025 | 8.23 | 8.76 | 8.23 | 8.53 | 8.53 | 3.70% | 65,955 |
| May 2, 2025 | 8.16 | 8.35 | 8.16 | 8.23 | 8.23 | 4.52% | 16,734 |
| May 1, 2025 | 8.30 | 8.42 | 7.85 | 7.87 | 7.87 | -1.62% | 8,869 |
| Apr 30, 2025 | 7.30 | 8.00 | 7.30 | 8.00 | 8.00 | 2.56% | 9,429 |
| Apr 29, 2025 | 7.86 | 7.90 | 7.78 | 7.80 | 7.80 | -0.76% | 3,786 |
| Apr 28, 2025 | 7.72 | 8.01 | 7.54 | 7.86 | 7.86 | -0.51% | 20,649 |
| Apr 25, 2025 | 7.39 | 7.96 | 7.30 | 7.90 | 7.90 | 4.50% | 48,809 |
| Apr 24, 2025 | 7.10 | 7.58 | 6.95 | 7.56 | 7.56 | 8.81% | 22,106 |
| Apr 23, 2025 | 7.10 | 7.36 | 6.95 | 6.95 | 6.95 | 9.94% | 59,500 |
| Apr 22, 2025 | 6.26 | 6.45 | 6.21 | 6.32 | 6.32 | 1.44% | 54,234 |
| Apr 21, 2025 | 6.23 | 6.30 | 5.98 | 6.23 | 6.23 | -4.01% | 62,019 |
| Apr 17, 2025 | 6.72 | 6.73 | 6.41 | 6.49 | 6.49 | -2.11% | 20,304 |
| Apr 16, 2025 | 6.57 | 6.96 | 6.19 | 6.63 | 6.63 | -14.89% | 99,303 |
| Apr 15, 2025 | 7.95 | 8.05 | 7.79 | 7.79 | 7.79 | 1.56% | 16,402 |
| Apr 14, 2025 | 8.11 | 8.11 | 7.54 | 7.67 | 7.67 | 2.61% | 41,978 |
| Apr 11, 2025 | 7.27 | 7.67 | 7.15 | 7.48 | 7.48 | 9.93% | 29,294 |
| Apr 10, 2025 | 7.27 | 7.48 | 6.22 | 6.80 | 6.80 | -16.67% | 51,199 |
| Apr 9, 2025 | 5.74 | 8.24 | 5.69 | 8.16 | 8.16 | 47.80% | 82,513 |
| Apr 8, 2025 | 6.80 | 7.15 | 5.31 | 5.52 | 5.52 | -12.78% | 38,301 |
| Apr 7, 2025 | 5.68 | 6.83 | 5.65 | 6.33 | 6.33 | -5.24% | 29,834 |
| Apr 4, 2025 | 7.41 | 7.44 | 6.61 | 6.68 | 6.68 | -17.43% | 31,011 |
| Apr 3, 2025 | 9.04 | 9.09 | 8.09 | 8.09 | 8.09 | -17.87% | 38,478 |
| Apr 2, 2025 | 9.50 | 10.05 | 9.50 | 9.85 | 9.85 | 0.31% | 14,948 |
| Apr 1, 2025 | 9.73 | 9.84 | 9.53 | 9.82 | 9.82 | -0.10% | 30,798 |
| Mar 31, 2025 | 9.37 | 9.83 | 9.12 | 9.83 | 9.83 | -1.11% | 25,942 |
| Mar 28, 2025 | 10.42 | 10.52 | 9.82 | 9.94 | 9.94 | -6.49% | 22,948 |
| Mar 27, 2025 | 10.60 | 10.75 | 10.41 | 10.63 | 10.63 | -6.43% | 24,049 |
| Mar 26, 2025 | 12.20 | 12.47 | 11.10 | 11.36 | 11.36 | -7.79% | 39,617 |
| Mar 25, 2025 | 12.03 | 12.36 | 11.93 | 12.32 | 12.32 | 1.40% | 20,870 |
| Mar 24, 2025 | 11.38 | 12.32 | 11.36 | 12.15 | 12.15 | 14.08% | 48,356 |
| Mar 21, 2025 | 10.27 | 10.80 | 10.27 | 10.65 | 10.65 | -1.57% | 29,238 |
| Mar 20, 2025 | 10.45 | 11.02 | 10.45 | 10.82 | 10.82 | 1.60% | 37,213 |
| Mar 19, 2025 | 10.32 | 10.85 | 9.87 | 10.65 | 10.65 | 5.44% | 39,285 |
| Mar 18, 2025 | 10.14 | 10.25 | 9.99 | 10.10 | 10.10 | -2.22% | 84,037 |
| Mar 17, 2025 | 9.92 | 10.58 | 9.92 | 10.33 | 10.33 | 7.18% | 75,430 |
| Mar 14, 2025 | 9.42 | 9.68 | 9.38 | 9.64 | 9.64 | 5.90% | 26,140 |
| Mar 13, 2025 | 9.42 | 9.45 | 8.98 | 9.10 | 9.10 | -5.54% | 38,428 |
| Mar 12, 2025 | 9.26 | 9.77 | 9.17 | 9.64 | 9.64 | 8.14% | 40,173 |
| Mar 11, 2025 | 8.90 | 9.11 | 8.63 | 8.91 | 8.91 | 0.72% | 11,016 |
| Mar 10, 2025 | 9.27 | 9.68 | 8.76 | 8.85 | 8.85 | -7.57% | 50,954 |
| Mar 7, 2025 | 9.31 | 9.57 | 8.95 | 9.57 | 9.57 | 3.01% | 30,246 |
| Mar 6, 2025 | 9.36 | 9.66 | 9.23 | 9.29 | 9.29 | -5.76% | 45,189 |
| Mar 5, 2025 | 9.63 | 9.86 | 9.35 | 9.86 | 9.86 | 1.63% | 44,696 |
| Mar 4, 2025 | 8.84 | 10.11 | 8.83 | 9.70 | 9.70 | 5.27% | 61,283 |