Leverage Shares 2X Long AMD Daily ETF (AMDG)

NASDAQ: AMDG · Real-Time Price · USD

50.38

-3.22 (-6.01%)

At close: Apr 28, 2026, 4:00 PM EDT

50.40

+0.02 (0.04%)

After-hours: Apr 28, 2026, 4:08 PM EDT

AMDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.04	50.76	45.82	50.00	-	-6.72%	84,491
Apr 27, 2026	57.96	58.40	52.00	53.60	53.60	-7.87%	115,810
Apr 24, 2026	54.94	59.50	54.27	58.18	58.18	28.09%	226,608
Apr 23, 2026	44.58	46.88	43.91	45.42	45.42	1.02%	269,487
Apr 22, 2026	41.59	45.00	40.20	44.96	44.96	13.54%	104,944
Apr 21, 2026	37.67	40.00	37.65	39.60	39.60	6.76%	74,401
Apr 20, 2026	38.76	40.46	36.56	37.09	37.09	-2.32%	62,166
Apr 17, 2026	37.98	38.50	37.10	37.97	37.97	-0.14%	62,959
Apr 16, 2026	34.66	38.20	33.84	38.02	38.02	15.61%	171,044
Apr 15, 2026	32.28	32.90	31.45	32.89	32.89	2.33%	38,954
Apr 14, 2026	30.99	32.16	29.90	32.14	32.14	6.55%	51,997
Apr 13, 2026	29.86	30.26	29.16	30.17	30.16	1.57%	59,105
Apr 10, 2026	28.49	30.70	28.49	29.70	29.70	6.76%	51,807
Apr 9, 2026	26.88	27.84	26.65	27.82	27.82	4.59%	93,737
Apr 8, 2026	26.76	27.04	25.61	26.60	26.60	9.20%	91,474
Apr 7, 2026	23.67	24.37	23.10	24.36	24.36	0.82%	41,558
Apr 6, 2026	24.15	25.35	23.72	24.16	24.16	2.66%	51,668
Apr 2, 2026	20.62	23.59	20.15	23.54	23.53	6.59%	58,645
Apr 1, 2026	21.66	22.76	21.23	22.08	22.08	6.82%	59,770
Mar 31, 2026	19.72	20.76	19.37	20.67	20.67	7.34%	85,882
Mar 30, 2026	21.12	21.71	18.65	19.26	19.26	-5.98%	37,879
Mar 27, 2026	20.20	20.59	19.58	20.48	20.48	-1.83%	53,706
Mar 26, 2026	23.95	24.54	20.82	20.86	20.86	-15.01%	58,753
Mar 25, 2026	22.74	24.67	22.74	24.55	24.55	14.83%	91,373
Mar 24, 2026	20.56	21.61	20.34	21.38	21.38	2.19%	86,174
Mar 23, 2026	21.64	21.98	20.78	20.92	20.92	1.65%	61,993
Mar 20, 2026	21.54	21.54	19.99	20.58	20.58	-4.07%	68,315
Mar 19, 2026	19.25	21.53	19.01	21.46	21.45	5.67%	48,306
Mar 18, 2026	19.68	20.88	19.58	20.30	20.30	3.37%	56,726
Mar 17, 2026	19.55	20.22	19.46	19.64	19.64	-0.27%	64,779
Mar 16, 2026	19.42	20.38	19.42	19.70	19.69	3.52%	94,587
Mar 13, 2026	20.02	20.21	19.00	19.03	19.03	-4.73%	103,879
Mar 12, 2026	20.81	21.20	19.83	19.97	19.97	-7.02%	79,857
Mar 11, 2026	21.69	22.24	21.26	21.48	21.48	1.66%	103,844
Mar 10, 2026	21.32	21.78	20.97	21.13	21.13	0.52%	77,047
Mar 9, 2026	18.37	21.08	18.37	21.02	21.02	10.38%	115,470
Mar 6, 2026	19.65	20.54	18.82	19.04	19.04	-6.80%	110,075
Mar 5, 2026	20.07	21.35	19.56	20.43	20.43	-2.89%	126,158
Mar 4, 2026	19.08	21.10	18.71	21.04	21.04	11.54%	104,302
Mar 3, 2026	18.88	19.32	18.31	18.86	18.86	-7.49%	92,930
Mar 2, 2026	19.48	20.45	18.75	20.39	20.39	-1.92%	85,868
Feb 27, 2026	20.67	21.09	20.29	20.79	20.79	-3.39%	77,190
Feb 26, 2026	22.60	22.84	21.08	21.52	21.52	-6.72%	92,553
Feb 25, 2026	23.93	24.38	22.98	23.07	23.07	-2.99%	236,052
Feb 24, 2026	23.23	24.35	22.34	23.78	23.78	17.72%	429,726
Feb 23, 2026	20.45	20.75	19.80	20.20	20.20	-3.76%	89,108
Feb 20, 2026	21.13	21.86	20.69	20.99	20.99	-3.18%	94,233
Feb 19, 2026	21.02	21.80	20.70	21.68	21.68	3.29%	49,523
Feb 18, 2026	20.68	21.61	19.97	20.99	20.99	-2.89%	109,173
Feb 17, 2026	21.55	22.09	19.87	21.62	21.61	-4.15%	102,242
Feb 13, 2026	22.19	23.15	21.96	22.55	22.55	1.00%	72,411
Feb 12, 2026	24.65	25.06	22.20	22.33	22.33	-6.97%	142,717
Feb 11, 2026	24.94	25.29	23.10	24.00	24.00	-0.26%	93,230
Feb 10, 2026	24.39	25.35	23.95	24.06	24.06	-2.07%	108,527
Feb 9, 2026	22.42	24.93	22.02	24.57	24.57	7.20%	194,749
Feb 6, 2026	20.64	23.10	20.55	22.92	22.92	16.23%	305,388
Feb 5, 2026	21.62	21.98	19.31	19.72	19.72	-7.63%	316,396
Feb 4, 2026	25.29	26.14	21.10	21.35	21.35	-35.77%	630,288
Feb 3, 2026	35.17	35.32	31.30	33.24	33.24	-1.74%	428,265
Feb 2, 2026	31.09	34.77	30.93	33.83	33.83	7.88%	145,371
Jan 30, 2026	31.09	33.70	30.83	31.36	31.36	-12.18%	227,168
Jan 29, 2026	36.59	38.00	32.59	35.71	35.71	-0.31%	139,795
Jan 28, 2026	36.32	37.05	35.29	35.82	35.82	0.53%	123,994
Jan 27, 2026	35.70	36.59	34.54	35.63	35.63	0.42%	126,058
Jan 26, 2026	37.00	37.00	35.25	35.48	35.48	-6.34%	102,465
Jan 23, 2026	38.52	39.73	37.00	37.88	37.88	4.61%	261,859
Jan 22, 2026	35.65	36.83	34.31	36.21	36.21	3.13%	227,396
Jan 21, 2026	31.49	35.96	31.49	35.11	35.11	15.30%	362,838
Jan 20, 2026	28.89	32.32	28.89	30.45	30.45	-0.03%	192,649
Jan 16, 2026	31.09	31.09	29.74	30.46	30.46	3.43%	164,344
Jan 15, 2026	29.42	32.03	29.30	29.45	29.45	3.77%	216,704
Jan 14, 2026	26.73	28.49	26.31	28.38	28.38	2.27%	199,983
Jan 13, 2026	26.43	28.24	26.42	27.75	27.75	12.76%	184,010
Jan 12, 2026	23.14	25.07	22.78	24.61	24.61	4.38%	61,049
Jan 9, 2026	24.17	24.49	23.55	23.58	23.58	-1.55%	50,091
Jan 8, 2026	25.38	25.38	23.62	23.95	23.95	-5.04%	114,035
Jan 7, 2026	25.78	25.78	24.59	25.22	25.22	-3.96%	176,441
Jan 6, 2026	28.36	28.36	25.52	26.26	26.26	-6.38%	186,395
Jan 5, 2026	30.43	31.24	27.90	28.05	28.05	-2.18%	347,063
Jan 2, 2026	27.60	29.48	27.60	28.68	28.67	8.24%	126,253
Dec 31, 2025	26.91	27.32	26.44	26.49	26.49	-1.10%	52,893
Dec 30, 2025	26.85	27.13	26.50	26.79	26.79	-10.12%	101,147
Dec 29, 2025	28.67	29.91	28.10	29.80	26.83	0.48%	75,113
Dec 26, 2025	29.74	30.00	29.19	29.66	26.70	-0.18%	73,800
Dec 24, 2025	29.62	30.02	29.57	29.71	26.75	0.19%	55,968
Dec 23, 2025	29.01	30.04	29.00	29.65	26.70	-0.22%	44,554
Dec 22, 2025	31.03	31.08	29.30	29.72	26.76	1.45%	61,867
Dec 19, 2025	27.04	29.72	27.04	29.30	26.38	12.27%	87,263
Dec 18, 2025	26.90	27.39	26.02	26.09	23.49	2.89%	60,119
Dec 17, 2025	28.63	28.89	25.23	25.36	22.83	-10.72%	187,061
Dec 16, 2025	27.71	28.51	27.41	28.41	25.58	1.69%	53,493
Dec 15, 2025	29.34	29.83	27.80	27.93	25.15	-3.06%	37,229
Dec 12, 2025	31.27	32.00	28.50	28.82	25.94	-9.70%	62,600
Dec 11, 2025	30.20	31.92	28.74	31.91	28.73	-0.25%	54,850
Dec 10, 2025	31.81	32.25	31.17	31.99	28.81	0.01%	46,305
Dec 9, 2025	31.91	32.88	31.09	31.99	28.80	0.65%	69,294
Dec 8, 2025	31.32	32.57	31.14	31.78	28.62	2.60%	81,306
Dec 5, 2025	30.92	32.50	30.74	30.98	27.89	1.89%	77,374
Dec 4, 2025	30.61	31.33	29.96	30.41	27.38	-1.65%	40,710
Dec 3, 2025	30.67	31.08	29.39	30.92	27.84	2.10%	63,456