Skip to main content
GraniteShares 2x Long AMD Daily ETF (AMDL)
NASDAQ: AMDL · Real-Time Price · USD
16.36
+0.26 (1.61%)
At close: Dec 5, 2025, 4:00 PM EST
16.38
+0.02 (0.12%)
After-hours: Dec 5, 2025, 7:59 PM EST

AMDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.3117.2216.1316.3616.361.61%10,312,061
Dec 4, 202516.1916.5615.8316.1016.10-1.41%7,108,524
Dec 3, 202516.1716.4215.4816.3316.332.13%8,539,219
Dec 2, 202517.0017.6215.8715.9915.99-4.14%10,153,925
Dec 1, 202515.8416.8715.7616.6816.682.02%6,293,833
Nov 28, 202516.2116.4715.8516.3516.353.02%5,358,171
Nov 26, 202515.3016.0714.8515.8715.877.74%13,979,888
Nov 25, 202514.0414.8012.9814.7314.73-8.40%22,183,501
Nov 24, 202514.9416.3514.7916.0816.0811.05%10,752,392
Nov 21, 202515.1415.1813.2214.4814.48-2.29%15,863,629
Nov 20, 202518.9719.2214.6014.8214.82-15.75%17,831,327
Nov 19, 202518.6019.4716.9617.5917.59-5.73%10,242,988
Nov 18, 202519.7419.9717.7318.6618.66-8.57%10,992,769
Nov 17, 202520.8121.8519.8320.4120.41-5.16%7,122,636
Nov 14, 202520.3022.6719.4721.5221.52-0.97%12,977,371
Nov 13, 202522.4523.8721.4021.7321.73-8.47%16,718,769
Nov 12, 202522.7524.5322.2823.7423.7417.87%25,967,243
Nov 11, 202520.8622.0319.6620.1420.14-5.31%19,683,850
Nov 10, 202520.9822.0820.7021.2721.278.91%10,270,049
Nov 7, 202519.0919.7518.0419.5319.53-3.60%14,014,589
Nov 6, 202523.1823.1819.9120.2620.26-14.37%20,652,703
Nov 5, 202521.3724.3121.3123.6623.664.64%22,874,001
Nov 4, 202522.6623.9622.1022.6122.61-7.37%16,203,762
Nov 3, 202524.3324.6423.3424.4124.412.82%10,700,574
Oct 31, 202524.3924.8523.2523.7423.740.89%9,303,077
Oct 30, 202524.5325.2523.4923.5323.53-7.18%11,451,185
Oct 29, 202525.3125.8624.0725.3525.354.88%17,107,856
Oct 28, 202524.4025.4324.1724.1724.17-1.35%16,608,916
Oct 27, 202524.2124.6222.6824.5024.505.29%29,860,063
Oct 24, 202521.6423.3321.4023.2723.2715.26%22,320,755
Oct 23, 202519.3720.3419.1220.1920.194.02%9,748,423
Oct 22, 202520.5621.1318.4819.4119.41-6.55%19,946,898
Oct 21, 202521.0621.5220.0720.7720.77-2.07%15,366,606
Oct 20, 202520.5021.6320.1721.2121.216.32%20,409,473
Oct 17, 202519.9520.3419.0719.9519.95-1.29%19,049,175
Oct 16, 202520.5021.3820.1020.2120.21-3.53%21,782,067
Oct 15, 202518.3621.0318.0720.9520.9518.97%35,659,064
Oct 14, 202517.8018.7317.2917.6117.611.50%32,773,121
Oct 13, 202517.9818.6017.1217.3517.351.46%21,033,848
Oct 10, 202520.2620.4816.8417.1017.10-15.68%51,674,090
Oct 9, 202520.8721.5519.6820.2820.28-2.22%52,289,901
Oct 8, 202517.1320.8016.7720.7420.7422.65%60,417,218
Oct 7, 202517.4118.0516.5616.9116.917.71%44,325,261
Oct 6, 202518.6518.6715.6315.7015.7047.28%106,498,198
Oct 3, 202511.4611.4710.4610.6610.66-6.00%24,381,392
Oct 2, 202511.2111.5210.8811.3411.346.88%37,644,686
Oct 1, 202510.2110.6310.1710.6110.612.71%27,831,352
Sep 30, 202510.1910.3910.0210.3310.330.68%21,359,689
Sep 29, 202510.1210.6410.0910.2610.262.29%27,847,489
Sep 26, 202510.1710.379.7410.0310.03-2.43%22,477,825