Leverage Shares 2X Long AMD Daily ETF (AMDG)
NASDAQ: AMDG · Real-Time Price · USD
30.98
+0.58 (1.91%)
At close: Dec 5, 2025, 4:00 PM EST
31.45
+0.47 (1.52%)
After-hours: Dec 5, 2025, 6:44 PM EST
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 |
| Sep 25, 2025 | 18.57 | 19.61 | 17.99 | 19.52 | 19.52 | 0.42% | 94,584 |
| Sep 24, 2025 | 20.06 | 20.36 | 18.93 | 19.44 | 19.44 | -0.31% | 92,579 |
| Sep 23, 2025 | 19.33 | 20.06 | 19.09 | 19.50 | 19.50 | 1.62% | 131,166 |
| Sep 22, 2025 | 18.67 | 19.88 | 18.67 | 19.19 | 19.19 | 2.95% | 239,917 |
| Sep 19, 2025 | 18.61 | 19.20 | 18.32 | 18.64 | 18.64 | -0.85% | 130,891 |
| Sep 18, 2025 | 17.14 | 18.96 | 16.90 | 18.80 | 18.80 | -1.47% | 465,367 |
| Sep 17, 2025 | 19.17 | 19.61 | 18.30 | 19.08 | 19.08 | -1.85% | 122,657 |
| Sep 16, 2025 | 19.65 | 19.72 | 19.15 | 19.44 | 19.44 | -0.78% | 95,071 |
| Sep 15, 2025 | 19.15 | 19.61 | 18.75 | 19.59 | 19.59 | 3.33% | 94,510 |
| Sep 12, 2025 | 18.64 | 19.40 | 18.13 | 18.96 | 18.96 | 3.55% | 274,471 |
| Sep 11, 2025 | 18.99 | 19.28 | 18.16 | 18.31 | 18.31 | -4.93% | 218,661 |
| Sep 10, 2025 | 20.25 | 20.43 | 18.91 | 19.26 | 19.26 | 4.70% | 305,017 |
| Sep 9, 2025 | 17.54 | 18.40 | 17.54 | 18.40 | 18.40 | 5.97% | 199,748 |
| Sep 8, 2025 | 17.54 | 17.64 | 16.92 | 17.36 | 17.36 | 0.29% | 150,977 |
| Sep 5, 2025 | 18.82 | 18.82 | 17.11 | 17.31 | 17.31 | -13.48% | 325,604 |
| Sep 4, 2025 | 19.43 | 20.01 | 19.00 | 20.01 | 20.01 | -0.21% | 69,582 |
| Sep 3, 2025 | 20.00 | 20.42 | 19.76 | 20.05 | 20.05 | -0.26% | 35,317 |
| Sep 2, 2025 | 19.01 | 20.12 | 18.77 | 20.10 | 20.10 | -0.53% | 109,935 |
| Aug 29, 2025 | 21.26 | 21.55 | 20.08 | 20.21 | 20.21 | -7.30% | 90,596 |
| Aug 28, 2025 | 21.80 | 22.32 | 21.33 | 21.80 | 21.80 | 2.07% | 145,358 |
| Aug 27, 2025 | 21.14 | 21.53 | 20.90 | 21.36 | 21.36 | 0.33% | 64,666 |
| Aug 26, 2025 | 21.88 | 22.05 | 20.87 | 21.29 | 21.29 | 3.96% | 141,978 |
| Aug 25, 2025 | 20.98 | 20.99 | 20.11 | 20.48 | 20.48 | -5.19% | 100,718 |
| Aug 22, 2025 | 20.29 | 21.76 | 20.18 | 21.60 | 21.60 | 4.80% | 283,173 |
| Aug 21, 2025 | 21.09 | 21.09 | 20.42 | 20.61 | 20.61 | -1.90% | 61,872 |
| Aug 20, 2025 | 20.56 | 21.31 | 19.23 | 21.01 | 21.01 | -1.47% | 124,744 |
| Aug 19, 2025 | 23.16 | 23.16 | 21.27 | 21.32 | 21.32 | -11.04% | 161,997 |
| Aug 18, 2025 | 24.11 | 24.60 | 23.53 | 23.97 | 23.97 | -1.61% | 62,971 |
| Aug 15, 2025 | 24.95 | 24.95 | 24.00 | 24.36 | 24.36 | -3.95% | 114,233 |
| Aug 14, 2025 | 24.98 | 26.59 | 24.96 | 25.36 | 25.36 | -3.75% | 179,907 |
| Aug 13, 2025 | 25.11 | 26.90 | 24.96 | 26.35 | 26.35 | 10.85% | 220,359 |
| Aug 12, 2025 | 23.35 | 23.78 | 22.15 | 23.77 | 23.77 | 2.99% | 125,110 |
| Aug 11, 2025 | 22.44 | 24.75 | 22.37 | 23.08 | 23.08 | -0.52% | 282,767 |
| Aug 8, 2025 | 23.52 | 24.18 | 22.66 | 23.20 | 23.20 | 0.26% | 290,816 |
| Aug 7, 2025 | 21.72 | 23.94 | 21.72 | 23.14 | 23.14 | 11.41% | 261,381 |
| Aug 6, 2025 | 21.23 | 21.54 | 19.36 | 20.77 | 20.77 | -13.02% | 464,091 |
| Aug 5, 2025 | 24.73 | 24.79 | 23.28 | 23.88 | 23.88 | -2.69% | 303,067 |
| Aug 4, 2025 | 23.86 | 24.77 | 23.69 | 24.54 | 24.54 | 5.91% | 172,657 |
| Aug 1, 2025 | 22.62 | 23.88 | 21.91 | 23.17 | 23.17 | -5.31% | 267,298 |
| Jul 31, 2025 | 26.11 | 26.13 | 24.08 | 24.47 | 24.47 | -3.66% | 268,080 |
| Jul 30, 2025 | 24.31 | 25.59 | 23.78 | 25.40 | 25.40 | 2.25% | 185,834 |
| Jul 29, 2025 | 24.24 | 26.12 | 24.24 | 24.84 | 24.84 | 4.41% | 273,329 |
| Jul 28, 2025 | 22.55 | 24.00 | 22.50 | 23.79 | 23.79 | 8.58% | 364,620 |
| Jul 25, 2025 | 21.15 | 22.06 | 20.85 | 21.91 | 21.91 | 5.13% | 354,203 |
| Jul 24, 2025 | 19.97 | 21.22 | 19.90 | 20.84 | 20.84 | 4.51% | 102,203 |
| Jul 23, 2025 | 19.33 | 20.07 | 19.33 | 19.94 | 19.94 | 5.22% | 138,399 |
| Jul 22, 2025 | 19.29 | 19.29 | 17.69 | 18.95 | 18.95 | -3.02% | 162,438 |
| Jul 21, 2025 | 19.67 | 20.35 | 19.53 | 19.54 | 19.54 | -0.10% | 199,347 |
| Jul 18, 2025 | 20.23 | 20.50 | 19.45 | 19.56 | 19.56 | -4.45% | 150,072 |
| Jul 17, 2025 | 20.83 | 20.83 | 20.00 | 20.47 | 20.47 | 0.49% | 214,366 |