GraniteShares 2x Long AMD Daily ETF (AMDL)
NASDAQ: AMDL · Real-Time Price · USD
8.77
+0.02 (0.23%)
At close: Jun 27, 2025, 4:00 PM
8.72
-0.05 (-0.57%)
After-hours: Jun 27, 2025, 7:55 PM EDT
AMDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.80 | 9.24 | 8.50 | 8.77 | 8.77 | 0.23% | 38,989,552 |
| Jun 26, 2025 | 9.02 | 9.03 | 8.53 | 8.75 | 8.75 | 0.23% | 35,359,023 |
| Jun 25, 2025 | 8.42 | 8.82 | 8.26 | 8.73 | 8.73 | 7.25% | 48,715,209 |
| Jun 24, 2025 | 7.59 | 8.17 | 7.53 | 8.14 | 8.14 | 13.69% | 52,247,195 |
| Jun 23, 2025 | 7.26 | 7.56 | 6.86 | 7.16 | 7.16 | 1.99% | 45,824,862 |
| Jun 20, 2025 | 7.09 | 7.51 | 6.94 | 7.02 | 7.02 | 2.18% | 42,067,132 |
| Jun 18, 2025 | 7.01 | 7.13 | 6.75 | 6.87 | 6.87 | -0.58% | 43,045,229 |
| Jun 17, 2025 | 7.01 | 7.29 | 6.85 | 6.91 | 6.91 | 1.02% | 55,579,181 |
| Jun 16, 2025 | 6.05 | 7.00 | 5.98 | 6.84 | 6.84 | 17.73% | 54,644,864 |
| Jun 13, 2025 | 5.80 | 5.99 | 5.69 | 5.81 | 5.81 | -3.81% | 41,328,124 |
| Jun 12, 2025 | 6.26 | 6.44 | 6.00 | 6.04 | 6.04 | -4.58% | 50,077,949 |
| Jun 11, 2025 | 6.68 | 6.68 | 6.20 | 6.33 | 6.33 | -3.51% | 43,649,786 |
| Jun 10, 2025 | 6.35 | 6.64 | 6.31 | 6.56 | 6.56 | 2.50% | 36,590,188 |
| Jun 9, 2025 | 6.14 | 6.47 | 6.14 | 6.40 | 6.40 | 9.40% | 49,983,456 |
| Jun 6, 2025 | 6.00 | 6.06 | 5.81 | 5.85 | 5.85 | 0.86% | 25,107,481 |
| Jun 5, 2025 | 6.13 | 6.16 | 5.69 | 5.80 | 5.80 | -4.76% | 38,355,853 |
| Jun 4, 2025 | 5.98 | 6.17 | 5.80 | 6.09 | 6.09 | 2.01% | 32,253,729 |
| Jun 3, 2025 | 5.70 | 6.00 | 5.58 | 5.97 | 5.97 | 4.55% | 37,743,309 |
| Jun 2, 2025 | 5.37 | 5.73 | 5.36 | 5.71 | 5.71 | 7.13% | 27,514,415 |
| May 30, 2025 | 5.41 | 5.47 | 5.12 | 5.33 | 5.33 | -4.14% | 35,055,904 |
| May 29, 2025 | 5.80 | 5.80 | 5.47 | 5.56 | 5.56 | 0.18% | 34,988,251 |
| May 28, 2025 | 5.75 | 5.75 | 5.52 | 5.55 | 5.55 | -2.97% | 26,770,918 |
| May 27, 2025 | 5.58 | 5.80 | 5.50 | 5.72 | 5.72 | 7.72% | 33,076,661 |
| May 23, 2025 | 5.10 | 5.38 | 5.05 | 5.31 | 5.31 | -0.75% | 26,354,239 |
| May 22, 2025 | 5.48 | 5.55 | 5.34 | 5.35 | 5.35 | -2.37% | 33,741,533 |
| May 21, 2025 | 5.66 | 5.89 | 5.39 | 5.48 | 5.48 | -2.84% | 38,418,844 |
| May 20, 2025 | 5.72 | 5.73 | 5.49 | 5.64 | 5.64 | -2.08% | 21,846,564 |
| May 19, 2025 | 5.78 | 5.84 | 5.69 | 5.76 | 5.76 | -4.16% | 21,531,275 |
| May 16, 2025 | 6.09 | 6.12 | 5.89 | 6.01 | 6.01 | 3.98% | 33,050,041 |
| May 15, 2025 | 6.00 | 6.05 | 5.69 | 5.78 | 5.78 | -4.93% | 35,113,735 |
| May 14, 2025 | 6.30 | 6.55 | 5.97 | 6.08 | 6.08 | 9.35% | 50,168,454 |
| May 13, 2025 | 5.28 | 5.63 | 5.24 | 5.56 | 5.56 | 7.96% | 37,401,270 |
| May 12, 2025 | 5.35 | 5.37 | 5.05 | 5.15 | 5.15 | 10.28% | 27,567,465 |
| May 9, 2025 | 4.65 | 4.73 | 4.56 | 4.67 | 4.67 | 1.97% | 21,539,811 |
| May 8, 2025 | 4.60 | 4.90 | 4.56 | 4.58 | 4.58 | 2.69% | 23,077,789 |
| May 7, 2025 | 4.49 | 4.72 | 4.15 | 4.46 | 4.46 | 3.72% | 38,577,071 |
| May 6, 2025 | 4.27 | 4.43 | 4.20 | 4.30 | 4.30 | -3.80% | 32,979,782 |
| May 5, 2025 | 4.35 | 4.61 | 4.33 | 4.47 | 4.47 | 3.23% | 25,875,821 |
| May 2, 2025 | 4.29 | 4.42 | 4.28 | 4.33 | 4.33 | 4.34% | 17,419,348 |
| May 1, 2025 | 4.37 | 4.45 | 4.13 | 4.15 | 4.15 | -1.19% | 20,856,273 |
| Apr 30, 2025 | 3.81 | 4.22 | 3.75 | 4.20 | 4.20 | 2.44% | 23,764,842 |
| Apr 29, 2025 | 4.07 | 4.19 | 4.04 | 4.10 | 4.10 | -0.73% | 17,502,011 |
| Apr 28, 2025 | 4.06 | 4.22 | 3.94 | 4.13 | 4.13 | -0.72% | 17,452,996 |
| Apr 25, 2025 | 3.88 | 4.19 | 3.83 | 4.16 | 4.16 | 4.79% | 16,423,697 |
| Apr 24, 2025 | 3.74 | 3.99 | 3.65 | 3.97 | 3.97 | 9.37% | 14,090,050 |
| Apr 23, 2025 | 3.75 | 3.89 | 3.63 | 3.63 | 3.63 | 9.01% | 20,174,742 |
| Apr 22, 2025 | 3.31 | 3.40 | 3.24 | 3.33 | 3.33 | 1.52% | 17,246,474 |
| Apr 21, 2025 | 3.30 | 3.32 | 3.13 | 3.28 | 3.28 | -4.09% | 13,167,157 |
| Apr 17, 2025 | 3.52 | 3.55 | 3.35 | 3.42 | 3.42 | -2.29% | 13,665,740 |
| Apr 16, 2025 | 3.44 | 3.68 | 3.24 | 3.50 | 3.50 | -14.43% | 25,337,876 |