Skip to main content
GraniteShares 2x Long AMD Daily ETF (AMDL)
NASDAQ: AMDL · Real-Time Price · USD
11.24
-0.84 (-6.95%)
At close: Mar 6, 2026, 4:00 PM EST
11.29
+0.05 (0.44%)
After-hours: Mar 6, 2026, 7:59 PM EST

AMDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.5612.1711.0911.2411.24-6.95%8,160,350
Mar 5, 202611.8412.6211.5312.0812.08-2.66%11,907,851
Mar 4, 202611.2812.4511.0112.4112.4111.60%12,837,997
Mar 3, 202611.2111.4510.8011.1211.12-7.64%11,664,961
Mar 2, 202611.4712.0711.0112.0412.04-1.79%11,371,573
Feb 27, 202612.2212.4611.9512.2612.26-3.46%6,181,246
Feb 26, 202613.3513.4912.4212.7012.70-6.89%11,221,518
Feb 25, 202614.1314.3913.5713.6413.64-2.78%13,169,500
Feb 24, 202613.7514.3613.1514.0314.0317.50%29,776,844
Feb 23, 202612.1312.2711.6511.9411.94-3.55%7,632,000
Feb 20, 202612.3812.9712.1812.3812.38-3.21%9,037,261
Feb 19, 202612.3712.8812.1612.7912.793.15%6,528,180
Feb 18, 202612.2012.7811.7812.4012.40-2.82%9,298,792
Feb 17, 202612.6513.0511.7312.7612.76-4.13%9,903,544
Feb 13, 202612.9213.6612.9013.3113.311.14%12,000,876
Feb 12, 202614.4914.8113.0513.1613.16-7.06%12,497,932
Feb 11, 202614.7014.9713.6014.1614.16-0.14%10,488,665
Feb 10, 202614.3914.9514.1214.1814.18-2.14%10,104,141
Feb 9, 202613.3214.7112.9714.4914.497.17%14,874,351
Feb 6, 202612.1513.6312.0813.5213.5216.45%20,458,032
Feb 5, 202612.8013.0811.4011.6111.61-8.22%19,901,342
Feb 4, 202614.9415.5412.4312.6512.65-34.46%38,656,290
Feb 3, 202620.7520.9718.4619.3019.30-3.26%16,087,774
Feb 2, 202618.2920.5318.2019.9519.957.84%8,451,950
Jan 30, 202618.5119.8918.1218.5018.50-12.11%10,693,452
Jan 29, 202621.4422.4618.7421.0521.05-0.47%12,830,851
Jan 28, 202621.3821.9320.7421.1521.150.48%8,518,861
Jan 27, 202621.0521.6220.3821.0521.050.62%5,891,390
Jan 26, 202621.8622.1020.7620.9220.92-6.48%6,661,057
Jan 23, 202622.6323.6021.8022.3722.374.58%14,448,350
Jan 22, 202621.0521.7920.2221.3921.393.13%12,035,596
Jan 21, 202618.5921.2218.5820.7420.7415.29%21,368,170
Jan 20, 202617.0719.1616.9817.9917.990.11%14,124,433
Jan 16, 202618.3418.3717.5317.9717.973.28%9,254,610
Jan 15, 202617.3918.9517.2917.4017.403.88%16,764,185
Jan 14, 202615.8516.8215.5016.7516.752.32%10,357,659
Jan 13, 202615.5416.6715.5216.3716.3712.74%15,453,799
Jan 12, 202613.6414.8113.4414.5214.524.46%9,657,254
Jan 9, 202614.2414.4713.8913.9013.90-1.63%6,380,753
Jan 8, 202614.9815.0013.9314.1314.13-4.98%7,798,426
Jan 7, 202615.1715.1714.4714.8714.87-4.13%8,785,912
Jan 6, 202616.7116.7415.0515.5115.51-6.17%12,733,065
Jan 5, 202617.8918.4616.4316.5316.53-1.96%10,194,242
Jan 2, 202616.2317.4016.2316.8616.868.42%10,396,520
Dec 31, 202515.8016.0515.5415.5515.55-1.02%4,780,734
Dec 30, 202515.8215.9415.5815.7115.71-0.38%3,133,770
Dec 29, 202515.1715.8314.8515.7715.770.64%5,002,644
Dec 26, 202515.7615.9515.4015.6715.67-0.25%4,516,705
Dec 24, 202515.6915.9315.5515.7115.710.19%2,753,443
Dec 23, 202515.3815.8915.3115.6815.68-0.13%5,014,103
Dec 22, 202516.4516.4615.4815.7015.701.23%6,585,833
Dec 19, 202514.2715.7214.2415.5115.5112.47%9,084,874
Dec 18, 202514.1814.5213.7413.7913.792.83%5,462,233
Dec 17, 202515.0915.3313.3213.4113.41-10.42%9,190,324
Dec 16, 202514.6315.1414.4314.9714.971.42%6,193,237
Dec 15, 202515.4815.8914.6314.7614.76-3.21%5,443,196
Dec 12, 202516.4017.0214.9915.2515.25-9.60%8,308,514
Dec 11, 202516.3016.8815.1716.8716.87-0.06%7,486,667
Dec 10, 202516.9417.0516.4616.8816.88-0.18%6,954,166
Dec 9, 202516.8117.3916.3616.9116.910.42%6,159,777
Dec 8, 202516.5317.2216.4316.8416.842.93%8,180,385
Dec 5, 202516.3117.2216.1316.3616.361.61%10,336,735
Dec 4, 202516.1916.5615.8316.1016.10-1.41%7,207,828
Dec 3, 202516.1716.4215.4816.3316.332.13%8,669,486
Dec 2, 202517.0017.6215.8715.9915.99-4.14%10,235,693
Dec 1, 202515.8416.8715.7616.6816.682.02%6,354,905
Nov 28, 202516.2116.4715.8516.3516.353.02%5,449,155
Nov 26, 202515.3016.0714.8515.8715.877.74%13,979,888
Nov 25, 202514.0414.8012.9814.7314.73-8.40%22,668,421
Nov 24, 202514.9416.3514.7916.0816.0811.05%11,353,318
Nov 21, 202515.1415.1813.2214.4814.48-2.29%15,993,574
Nov 20, 202518.9719.2214.6014.8214.82-15.75%17,998,247
Nov 19, 202518.6019.4716.9617.5917.59-5.73%10,242,988
Nov 18, 202519.7419.9717.7318.6618.66-8.57%10,992,769
Nov 17, 202520.8121.8519.8320.4120.41-5.16%7,122,636
Nov 14, 202520.3022.6719.4721.5221.52-0.97%12,977,371
Nov 13, 202522.4523.8721.4021.7321.73-8.47%16,718,769
Nov 12, 202522.7524.5322.2823.7423.7417.87%25,967,243
Nov 11, 202520.8622.0319.6620.1420.14-5.31%19,683,850
Nov 10, 202520.9822.0820.7021.2721.278.91%10,270,049
Nov 7, 202519.0919.7518.0419.5319.53-3.60%14,014,589
Nov 6, 202523.1823.1819.9120.2620.26-14.37%20,652,703
Nov 5, 202521.3724.3121.3123.6623.664.64%22,874,001
Nov 4, 202522.6623.9622.1022.6122.61-7.37%16,203,762
Nov 3, 202524.3324.6423.3424.4124.412.82%10,700,574
Oct 31, 202524.3924.8523.2523.7423.740.89%9,303,077
Oct 30, 202524.5325.2523.4923.5323.53-7.18%11,451,185
Oct 29, 202525.3125.8624.0725.3525.354.88%17,107,856
Oct 28, 202524.4025.4324.1724.1724.17-1.35%16,608,916
Oct 27, 202524.2124.6222.6824.5024.505.29%29,860,063
Oct 24, 202521.6423.3321.4023.2723.2715.26%22,320,755
Oct 23, 202519.3720.3419.1220.1920.194.02%9,748,423
Oct 22, 202520.5621.1318.4819.4119.41-6.55%19,946,898
Oct 21, 202521.0621.5220.0720.7720.77-2.07%15,366,606
Oct 20, 202520.5021.6320.1721.2121.216.32%20,409,473
Oct 17, 202519.9520.3419.0719.9519.95-1.29%19,049,175
Oct 16, 202520.5021.3820.1020.2120.21-3.53%21,782,067
Oct 15, 202518.3621.0318.0720.9520.9518.97%35,659,064
Oct 14, 202517.8018.7317.2917.6117.611.50%32,773,121
Oct 13, 202517.9818.6017.1217.3517.351.46%21,033,848