Leverage Shares 2X Long AMD Daily ETF (AMDG)

AMDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	30.92	32.50	30.74	30.97	30.97	1.86%	76,930
Dec 4, 2025	30.61	31.33	29.96	30.41	30.40	-1.65%	40,710
Dec 3, 2025	30.67	31.08	29.39	30.92	30.91	2.10%	63,456
Dec 2, 2025	32.06	33.33	30.11	30.28	30.28	-4.21%	164,800
Dec 1, 2025	29.94	31.76	29.94	31.61	31.61	1.97%	62,605
Nov 28, 2025	30.67	31.06	30.11	31.00	31.00	3.16%	53,588
Nov 26, 2025	28.75	30.42	28.13	30.05	30.05	7.86%	157,833
Nov 25, 2025	26.70	28.04	24.60	27.86	27.86	-8.26%	285,265
Nov 24, 2025	28.32	30.91	28.04	30.37	30.37	10.88%	125,362
Nov 21, 2025	28.64	28.64	25.34	27.39	27.39	-2.53%	301,374
Nov 20, 2025	36.26	36.31	27.93	28.10	28.10	-15.62%	194,577
Nov 19, 2025	35.00	36.75	32.17	33.30	33.30	-5.77%	148,388
Nov 18, 2025	37.30	37.30	33.62	35.34	35.34	-8.18%	113,281
Nov 17, 2025	39.47	41.39	37.66	38.49	38.49	-5.64%	111,382
Nov 14, 2025	38.43	42.93	36.94	40.79	40.79	-0.90%	188,840
Nov 13, 2025	42.51	45.09	40.54	41.16	41.16	-8.57%	225,183
Nov 12, 2025	43.09	46.46	42.30	45.02	45.02	17.88%	640,115
Nov 11, 2025	39.47	41.67	37.22	38.19	38.19	-5.28%	376,360
Nov 10, 2025	39.90	41.67	39.35	40.32	40.32	8.94%	198,007
Nov 7, 2025	36.09	37.27	34.21	37.01	37.01	-3.59%	242,028
Nov 6, 2025	43.88	43.88	37.72	38.39	38.39	-14.38%	229,920
Nov 5, 2025	40.35	46.00	40.35	44.84	44.84	4.55%	720,936
Nov 4, 2025	42.98	45.34	41.92	42.89	42.89	-7.16%	476,248
Nov 3, 2025	46.12	46.51	44.29	46.20	46.20	2.64%	204,585
Oct 31, 2025	46.20	47.12	44.13	45.01	45.01	0.76%	152,259
Oct 30, 2025	46.60	47.77	44.57	44.67	44.67	-7.21%	209,546
Oct 29, 2025	48.00	49.00	45.71	48.14	48.14	4.97%	213,436
Oct 28, 2025	46.18	48.20	45.86	45.86	45.86	-1.23%	252,093
Oct 27, 2025	45.90	46.71	43.13	46.43	46.43	5.14%	557,663
Oct 24, 2025	41.04	44.25	40.59	44.16	44.16	15.20%	293,119
Oct 23, 2025	36.72	38.50	36.31	38.33	38.33	4.13%	128,969
Oct 22, 2025	39.00	40.07	35.23	36.81	36.81	-6.79%	269,866
Oct 21, 2025	40.11	40.76	38.14	39.49	39.49	-2.13%	164,152
Oct 20, 2025	38.89	41.09	38.35	40.35	40.35	6.41%	207,458
Oct 17, 2025	38.00	38.58	36.31	37.92	37.92	-1.28%	277,247
Oct 16, 2025	38.95	40.51	38.25	38.41	38.41	-3.46%	262,105
Oct 15, 2025	34.86	39.90	34.50	39.79	39.79	18.92%	635,918
Oct 14, 2025	33.77	35.60	32.94	33.46	33.46	1.34%	505,268
Oct 13, 2025	34.17	35.33	32.58	33.02	33.02	1.44%	553,550
Oct 10, 2025	38.48	38.82	32.18	32.55	32.55	-15.65%	405,590
Oct 9, 2025	39.67	40.89	37.45	38.59	38.59	-2.13%	477,863
Oct 8, 2025	32.54	39.47	32.13	39.43	39.43	22.57%	541,907
Oct 7, 2025	33.11	34.23	31.56	32.17	32.17	7.74%	583,989
Oct 6, 2025	35.50	35.50	29.77	29.86	29.86	47.24%	1,776,487
Oct 3, 2025	21.60	21.61	19.95	20.28	20.28	-6.07%	254,961
Oct 2, 2025	21.36	21.89	20.83	21.59	21.59	6.88%	180,176
Oct 1, 2025	19.39	20.20	19.39	20.20	20.20	2.85%	99,625
Sep 30, 2025	19.14	19.70	19.13	19.64	19.64	0.51%	74,546
Sep 29, 2025	19.21	20.20	19.21	19.54	19.54	2.41%	62,209
Sep 26, 2025	19.43	19.72	18.52	19.08	19.08	-2.26%	83,795

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.