GraniteShares 2x Long AMD Daily ETF (AMDL)
NASDAQ: AMDL · Real-Time Price · USD
10.03
-0.25 (-2.43%)
At close: Sep 26, 2025, 4:00 PM EDT
10.00
-0.03 (-0.30%)
After-hours: Sep 26, 2025, 7:59 PM EDT
AMDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.17 | 10.37 | 9.74 | 10.03 | 10.03 | -2.43% | 22,477,825 |
| Sep 25, 2025 | 9.75 | 10.32 | 9.45 | 10.28 | 10.28 | 0.59% | 26,597,355 |
| Sep 24, 2025 | 10.49 | 10.76 | 9.92 | 10.22 | 10.22 | -0.20% | 29,185,395 |
| Sep 23, 2025 | 10.19 | 10.55 | 10.02 | 10.24 | 10.24 | 1.49% | 27,991,991 |
| Sep 22, 2025 | 9.82 | 10.46 | 9.80 | 10.09 | 10.09 | 3.06% | 39,994,547 |
| Sep 19, 2025 | 9.81 | 10.10 | 9.61 | 9.79 | 9.79 | -0.91% | 32,595,802 |
| Sep 18, 2025 | 9.00 | 9.97 | 8.88 | 9.88 | 9.88 | -1.59% | 65,711,379 |
| Sep 17, 2025 | 10.05 | 10.35 | 9.61 | 10.04 | 10.04 | -1.57% | 29,593,834 |
| Sep 16, 2025 | 10.32 | 10.39 | 10.04 | 10.20 | 10.20 | -1.07% | 26,990,201 |
| Sep 15, 2025 | 10.15 | 10.32 | 9.85 | 10.31 | 10.31 | 3.41% | 39,779,807 |
| Sep 12, 2025 | 9.79 | 10.20 | 9.53 | 9.97 | 9.97 | 3.64% | 34,431,840 |
| Sep 11, 2025 | 10.00 | 10.20 | 9.54 | 9.62 | 9.62 | -4.94% | 40,763,154 |
| Sep 10, 2025 | 10.60 | 10.73 | 9.92 | 10.12 | 10.12 | 4.87% | 40,180,012 |
| Sep 9, 2025 | 9.20 | 9.67 | 9.20 | 9.65 | 9.65 | 5.70% | 32,747,081 |
| Sep 8, 2025 | 9.18 | 9.29 | 8.89 | 9.13 | 9.13 | 0.33% | 29,107,096 |
| Sep 5, 2025 | 9.89 | 9.89 | 9.00 | 9.10 | 9.10 | -13.17% | 36,028,782 |
| Sep 4, 2025 | 10.26 | 10.52 | 9.97 | 10.48 | 10.48 | -0.57% | 11,302,606 |
| Sep 3, 2025 | 10.51 | 10.74 | 10.34 | 10.54 | 10.54 | -0.38% | 10,347,828 |
| Sep 2, 2025 | 10.00 | 10.58 | 9.83 | 10.58 | 10.58 | -0.38% | 14,787,751 |
| Aug 29, 2025 | 11.16 | 11.42 | 10.52 | 10.62 | 10.62 | -7.01% | 14,907,788 |
| Aug 28, 2025 | 11.43 | 11.76 | 11.19 | 11.42 | 11.42 | 1.60% | 20,638,716 |
| Aug 27, 2025 | 11.10 | 11.31 | 10.90 | 11.24 | 11.24 | 0.54% | 11,830,160 |
| Aug 26, 2025 | 11.45 | 11.59 | 10.96 | 11.18 | 11.18 | 4.00% | 23,759,622 |
| Aug 25, 2025 | 11.05 | 11.06 | 10.53 | 10.75 | 10.75 | -5.29% | 18,769,387 |
| Aug 22, 2025 | 10.60 | 11.45 | 10.56 | 11.35 | 11.35 | 4.90% | 23,815,687 |
| Aug 21, 2025 | 11.12 | 11.12 | 10.62 | 10.82 | 10.82 | -1.90% | 15,202,581 |
| Aug 20, 2025 | 10.85 | 11.22 | 10.08 | 11.03 | 11.03 | -1.61% | 23,777,699 |
| Aug 19, 2025 | 12.16 | 12.16 | 11.16 | 11.21 | 11.21 | -10.89% | 26,968,847 |
| Aug 18, 2025 | 12.67 | 12.96 | 12.33 | 12.58 | 12.58 | -1.64% | 21,679,768 |
| Aug 15, 2025 | 13.15 | 13.15 | 12.60 | 12.79 | 12.79 | -3.91% | 28,121,218 |
| Aug 14, 2025 | 13.15 | 13.98 | 13.09 | 13.31 | 13.31 | -3.76% | 33,224,199 |
| Aug 13, 2025 | 13.20 | 14.14 | 13.10 | 13.83 | 13.83 | 10.82% | 46,125,820 |
| Aug 12, 2025 | 12.26 | 12.50 | 11.58 | 12.48 | 12.48 | 2.97% | 32,612,758 |
| Aug 11, 2025 | 11.77 | 13.03 | 11.71 | 12.12 | 12.12 | -0.41% | 42,960,390 |
| Aug 8, 2025 | 12.37 | 12.71 | 11.87 | 12.17 | 12.17 | 0.08% | 29,508,178 |
| Aug 7, 2025 | 11.39 | 12.59 | 11.39 | 12.16 | 12.16 | 11.46% | 38,129,920 |
| Aug 6, 2025 | 11.18 | 11.35 | 10.14 | 10.91 | 10.91 | -13.00% | 59,712,440 |
| Aug 5, 2025 | 12.99 | 13.06 | 12.23 | 12.54 | 12.54 | -2.72% | 42,824,837 |
| Aug 4, 2025 | 12.60 | 13.04 | 12.43 | 12.89 | 12.89 | 6.00% | 24,209,339 |
| Aug 1, 2025 | 11.92 | 12.57 | 11.46 | 12.16 | 12.16 | -5.30% | 29,036,326 |
| Jul 31, 2025 | 13.72 | 13.76 | 12.64 | 12.84 | 12.84 | -3.75% | 31,511,207 |
| Jul 30, 2025 | 12.76 | 13.46 | 12.50 | 13.34 | 13.34 | 2.38% | 33,356,517 |
| Jul 29, 2025 | 12.72 | 13.73 | 12.64 | 13.03 | 13.03 | 4.24% | 51,501,516 |
| Jul 28, 2025 | 11.86 | 12.64 | 11.81 | 12.50 | 12.50 | 8.79% | 37,418,058 |
| Jul 25, 2025 | 11.13 | 11.60 | 10.95 | 11.49 | 11.49 | 5.22% | 31,907,872 |
| Jul 24, 2025 | 10.56 | 11.17 | 10.43 | 10.92 | 10.92 | 4.40% | 37,093,518 |
| Jul 23, 2025 | 10.18 | 10.57 | 10.14 | 10.46 | 10.46 | 4.91% | 32,088,885 |
| Jul 22, 2025 | 10.16 | 10.16 | 9.26 | 9.97 | 9.97 | -2.92% | 43,644,271 |
| Jul 21, 2025 | 10.35 | 10.71 | 10.25 | 10.27 | 10.27 | - | 36,932,278 |
| Jul 18, 2025 | 10.61 | 10.78 | 10.19 | 10.27 | 10.27 | -4.29% | 31,652,291 |