STKd 100% NVDA & 100% AMD ETF (LAYS)
NASDAQ: LAYS · Real-Time Price · USD
51.82
+0.21 (0.40%)
At close: Dec 5, 2025, 4:00 PM
51.25
-0.57 (-1.09%)
After-hours: Dec 5, 2025, 6:12 PM EST
LAYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.00 | 52.74 | 51.72 | 51.82 | 51.82 | 0.44% | 2,484 |
| Dec 4, 2025 | 51.70 | 52.05 | 50.98 | 51.59 | 51.59 | 1.19% | 2,607 |
| Dec 3, 2025 | 51.52 | 51.52 | 50.35 | 50.98 | 50.98 | 0.04% | 11,210 |
| Dec 2, 2025 | 54.70 | 54.70 | 50.52 | 50.97 | 50.97 | -1.18% | 4,764 |
| Dec 1, 2025 | 49.40 | 51.76 | 49.40 | 51.57 | 51.57 | 2.78% | 3,315 |
| Nov 28, 2025 | 50.86 | 50.86 | 50.11 | 50.18 | 50.18 | -0.70% | 3,811 |
| Nov 26, 2025 | 49.73 | 50.87 | 49.73 | 50.53 | 50.53 | 5.14% | 3,484 |
| Nov 25, 2025 | 45.72 | 48.38 | 43.79 | 48.06 | 48.06 | -6.93% | 19,632 |
| Nov 24, 2025 | 49.50 | 51.81 | 49.27 | 51.64 | 51.64 | 7.94% | 7,181 |
| Nov 21, 2025 | 46.50 | 49.34 | 45.27 | 47.84 | 47.84 | -2.31% | 9,225 |
| Nov 20, 2025 | 59.70 | 59.70 | 48.65 | 48.97 | 48.97 | -11.04% | 17,267 |
| Nov 19, 2025 | 55.90 | 57.00 | 55.00 | 55.05 | 55.05 | -0.53% | 8,038 |
| Nov 18, 2025 | 56.63 | 56.78 | 53.73 | 55.34 | 55.34 | -6.27% | 7,829 |
| Nov 17, 2025 | 58.88 | 61.94 | 58.17 | 59.04 | 59.04 | -4.64% | 7,007 |
| Nov 14, 2025 | 58.41 | 63.85 | 58.41 | 61.91 | 61.91 | 1.07% | 9,891 |
| Nov 13, 2025 | 63.72 | 64.59 | 59.90 | 61.26 | 61.26 | -7.64% | 13,493 |
| Nov 12, 2025 | 66.02 | 67.15 | 64.15 | 66.32 | 66.32 | 8.79% | 17,699 |
| Nov 11, 2025 | 62.96 | 63.50 | 60.83 | 60.96 | 60.96 | -5.66% | 7,522 |
| Nov 10, 2025 | 63.33 | 65.19 | 62.58 | 64.62 | 64.62 | 10.73% | 11,100 |
| Nov 7, 2025 | 56.38 | 58.36 | 54.02 | 58.36 | 58.36 | -2.40% | 12,811 |
| Nov 6, 2025 | 67.00 | 67.00 | 59.80 | 59.80 | 59.80 | -10.82% | 14,096 |
| Nov 5, 2025 | 65.18 | 70.43 | 65.18 | 67.05 | 67.05 | 0.15% | 6,067 |
| Nov 4, 2025 | 68.11 | 69.63 | 66.95 | 66.95 | 66.95 | -7.52% | 14,854 |
| Nov 3, 2025 | 72.49 | 73.83 | 71.29 | 72.39 | 72.39 | 3.15% | 10,069 |
| Oct 31, 2025 | 72.10 | 72.99 | 69.86 | 70.18 | 70.18 | 0.56% | 12,966 |
| Oct 30, 2025 | 71.29 | 72.63 | 69.49 | 69.79 | 69.79 | -5.51% | 11,044 |
| Oct 29, 2025 | 74.51 | 75.98 | 71.58 | 73.86 | 73.86 | 4.58% | 24,496 |
| Oct 28, 2025 | 68.29 | 70.63 | 67.33 | 70.63 | 70.63 | 5.18% | 11,466 |
| Oct 27, 2025 | 65.74 | 67.19 | 64.06 | 67.15 | 67.15 | 5.40% | 8,347 |
| Oct 24, 2025 | 60.92 | 64.03 | 60.92 | 63.71 | 63.71 | 9.83% | 4,568 |
| Oct 23, 2025 | 57.53 | 58.00 | 57.22 | 58.00 | 58.00 | 3.16% | 1,920 |
| Oct 22, 2025 | 58.37 | 58.37 | 54.19 | 56.23 | 56.23 | -4.19% | 5,369 |
| Oct 21, 2025 | 59.45 | 59.61 | 57.59 | 58.68 | 58.68 | -1.83% | 2,762 |
| Oct 20, 2025 | 59.12 | 60.74 | 59.12 | 59.78 | 59.78 | 2.80% | 3,482 |
| Oct 17, 2025 | 58.25 | 58.45 | 57.43 | 58.15 | 58.15 | 0.20% | 5,290 |
| Oct 16, 2025 | 58.89 | 59.81 | 58.04 | 58.04 | 58.04 | -0.47% | 3,474 |
| Oct 15, 2025 | 56.25 | 58.90 | 55.29 | 58.31 | 58.31 | 9.04% | 5,305 |
| Oct 14, 2025 | 53.87 | 56.28 | 53.28 | 53.48 | 53.48 | -3.62% | 5,596 |
| Oct 13, 2025 | 55.00 | 57.60 | 55.00 | 55.48 | 55.48 | 3.44% | 7,755 |
| Oct 10, 2025 | 60.98 | 60.98 | 53.57 | 53.64 | 53.64 | -12.49% | 14,489 |
| Oct 9, 2025 | 62.33 | 63.60 | 60.90 | 61.30 | 61.30 | 0.63% | 13,576 |
| Oct 8, 2025 | 57.07 | 60.91 | 56.67 | 60.91 | 60.91 | 13.42% | 8,134 |
| Oct 7, 2025 | 55.03 | 55.68 | 53.53 | 53.71 | 53.71 | 3.64% | 8,037 |
| Oct 6, 2025 | 57.45 | 57.45 | 51.82 | 51.82 | 51.82 | 22.38% | 15,751 |
| Oct 3, 2025 | 43.61 | 43.61 | 42.34 | 42.34 | 42.34 | -3.83% | 1,654 |
| Oct 2, 2025 | 44.06 | 44.26 | 43.57 | 44.03 | 44.03 | 4.21% | 3,510 |
| Oct 1, 2025 | 42.05 | 42.25 | 41.65 | 42.25 | 42.25 | 1.76% | 1,895 |
| Sep 30, 2025 | 41.36 | 41.52 | 41.11 | 41.52 | 41.52 | 2.86% | 1,016 |
| Sep 29, 2025 | 40.95 | 41.28 | 40.35 | 40.36 | 40.36 | 3.13% | 6,770 |
| Sep 26, 2025 | 38.72 | 39.14 | 38.60 | 39.14 | 39.14 | -0.80% | 1,765 |