GraniteShares 2x Long AMD Daily ETF (AMDL)
NASDAQ: AMDL · Real-Time Price · USD
16.36
+0.26 (1.61%)
At close: Dec 5, 2025, 4:00 PM EST
16.38
+0.02 (0.12%)
After-hours: Dec 5, 2025, 7:59 PM EST
AMDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.31 | 17.22 | 16.13 | 16.36 | 16.36 | 1.61% | 10,312,061 |
| Dec 4, 2025 | 16.19 | 16.56 | 15.83 | 16.10 | 16.10 | -1.41% | 7,108,524 |
| Dec 3, 2025 | 16.17 | 16.42 | 15.48 | 16.33 | 16.33 | 2.13% | 8,539,219 |
| Dec 2, 2025 | 17.00 | 17.62 | 15.87 | 15.99 | 15.99 | -4.14% | 10,153,925 |
| Dec 1, 2025 | 15.84 | 16.87 | 15.76 | 16.68 | 16.68 | 2.02% | 6,293,833 |
| Nov 28, 2025 | 16.21 | 16.47 | 15.85 | 16.35 | 16.35 | 3.02% | 5,358,171 |
| Nov 26, 2025 | 15.30 | 16.07 | 14.85 | 15.87 | 15.87 | 7.74% | 13,979,888 |
| Nov 25, 2025 | 14.04 | 14.80 | 12.98 | 14.73 | 14.73 | -8.40% | 22,183,501 |
| Nov 24, 2025 | 14.94 | 16.35 | 14.79 | 16.08 | 16.08 | 11.05% | 10,752,392 |
| Nov 21, 2025 | 15.14 | 15.18 | 13.22 | 14.48 | 14.48 | -2.29% | 15,863,629 |
| Nov 20, 2025 | 18.97 | 19.22 | 14.60 | 14.82 | 14.82 | -15.75% | 17,831,327 |
| Nov 19, 2025 | 18.60 | 19.47 | 16.96 | 17.59 | 17.59 | -5.73% | 10,242,988 |
| Nov 18, 2025 | 19.74 | 19.97 | 17.73 | 18.66 | 18.66 | -8.57% | 10,992,769 |
| Nov 17, 2025 | 20.81 | 21.85 | 19.83 | 20.41 | 20.41 | -5.16% | 7,122,636 |
| Nov 14, 2025 | 20.30 | 22.67 | 19.47 | 21.52 | 21.52 | -0.97% | 12,977,371 |
| Nov 13, 2025 | 22.45 | 23.87 | 21.40 | 21.73 | 21.73 | -8.47% | 16,718,769 |
| Nov 12, 2025 | 22.75 | 24.53 | 22.28 | 23.74 | 23.74 | 17.87% | 25,967,243 |
| Nov 11, 2025 | 20.86 | 22.03 | 19.66 | 20.14 | 20.14 | -5.31% | 19,683,850 |
| Nov 10, 2025 | 20.98 | 22.08 | 20.70 | 21.27 | 21.27 | 8.91% | 10,270,049 |
| Nov 7, 2025 | 19.09 | 19.75 | 18.04 | 19.53 | 19.53 | -3.60% | 14,014,589 |
| Nov 6, 2025 | 23.18 | 23.18 | 19.91 | 20.26 | 20.26 | -14.37% | 20,652,703 |
| Nov 5, 2025 | 21.37 | 24.31 | 21.31 | 23.66 | 23.66 | 4.64% | 22,874,001 |
| Nov 4, 2025 | 22.66 | 23.96 | 22.10 | 22.61 | 22.61 | -7.37% | 16,203,762 |
| Nov 3, 2025 | 24.33 | 24.64 | 23.34 | 24.41 | 24.41 | 2.82% | 10,700,574 |
| Oct 31, 2025 | 24.39 | 24.85 | 23.25 | 23.74 | 23.74 | 0.89% | 9,303,077 |
| Oct 30, 2025 | 24.53 | 25.25 | 23.49 | 23.53 | 23.53 | -7.18% | 11,451,185 |
| Oct 29, 2025 | 25.31 | 25.86 | 24.07 | 25.35 | 25.35 | 4.88% | 17,107,856 |
| Oct 28, 2025 | 24.40 | 25.43 | 24.17 | 24.17 | 24.17 | -1.35% | 16,608,916 |
| Oct 27, 2025 | 24.21 | 24.62 | 22.68 | 24.50 | 24.50 | 5.29% | 29,860,063 |
| Oct 24, 2025 | 21.64 | 23.33 | 21.40 | 23.27 | 23.27 | 15.26% | 22,320,755 |
| Oct 23, 2025 | 19.37 | 20.34 | 19.12 | 20.19 | 20.19 | 4.02% | 9,748,423 |
| Oct 22, 2025 | 20.56 | 21.13 | 18.48 | 19.41 | 19.41 | -6.55% | 19,946,898 |
| Oct 21, 2025 | 21.06 | 21.52 | 20.07 | 20.77 | 20.77 | -2.07% | 15,366,606 |
| Oct 20, 2025 | 20.50 | 21.63 | 20.17 | 21.21 | 21.21 | 6.32% | 20,409,473 |
| Oct 17, 2025 | 19.95 | 20.34 | 19.07 | 19.95 | 19.95 | -1.29% | 19,049,175 |
| Oct 16, 2025 | 20.50 | 21.38 | 20.10 | 20.21 | 20.21 | -3.53% | 21,782,067 |
| Oct 15, 2025 | 18.36 | 21.03 | 18.07 | 20.95 | 20.95 | 18.97% | 35,659,064 |
| Oct 14, 2025 | 17.80 | 18.73 | 17.29 | 17.61 | 17.61 | 1.50% | 32,773,121 |
| Oct 13, 2025 | 17.98 | 18.60 | 17.12 | 17.35 | 17.35 | 1.46% | 21,033,848 |
| Oct 10, 2025 | 20.26 | 20.48 | 16.84 | 17.10 | 17.10 | -15.68% | 51,674,090 |
| Oct 9, 2025 | 20.87 | 21.55 | 19.68 | 20.28 | 20.28 | -2.22% | 52,289,901 |
| Oct 8, 2025 | 17.13 | 20.80 | 16.77 | 20.74 | 20.74 | 22.65% | 60,417,218 |
| Oct 7, 2025 | 17.41 | 18.05 | 16.56 | 16.91 | 16.91 | 7.71% | 44,325,261 |
| Oct 6, 2025 | 18.65 | 18.67 | 15.63 | 15.70 | 15.70 | 47.28% | 106,498,198 |
| Oct 3, 2025 | 11.46 | 11.47 | 10.46 | 10.66 | 10.66 | -6.00% | 24,381,392 |
| Oct 2, 2025 | 11.21 | 11.52 | 10.88 | 11.34 | 11.34 | 6.88% | 37,644,686 |
| Oct 1, 2025 | 10.21 | 10.63 | 10.17 | 10.61 | 10.61 | 2.71% | 27,831,352 |
| Sep 30, 2025 | 10.19 | 10.39 | 10.02 | 10.33 | 10.33 | 0.68% | 21,359,689 |
| Sep 29, 2025 | 10.12 | 10.64 | 10.09 | 10.26 | 10.26 | 2.29% | 27,847,489 |
| Sep 26, 2025 | 10.17 | 10.37 | 9.74 | 10.03 | 10.03 | -2.43% | 22,477,825 |
| Sep 25, 2025 | 9.75 | 10.32 | 9.45 | 10.28 | 10.28 | 0.59% | 26,597,355 |
| Sep 24, 2025 | 10.49 | 10.76 | 9.92 | 10.22 | 10.22 | -0.20% | 29,185,395 |
| Sep 23, 2025 | 10.19 | 10.55 | 10.02 | 10.24 | 10.24 | 1.49% | 27,991,991 |
| Sep 22, 2025 | 9.82 | 10.46 | 9.80 | 10.09 | 10.09 | 3.06% | 39,994,547 |
| Sep 19, 2025 | 9.81 | 10.10 | 9.61 | 9.79 | 9.79 | -0.91% | 32,595,802 |
| Sep 18, 2025 | 9.00 | 9.97 | 8.88 | 9.88 | 9.88 | -1.59% | 65,711,379 |
| Sep 17, 2025 | 10.05 | 10.35 | 9.61 | 10.04 | 10.04 | -1.57% | 29,593,834 |
| Sep 16, 2025 | 10.32 | 10.39 | 10.04 | 10.20 | 10.20 | -1.07% | 26,990,201 |
| Sep 15, 2025 | 10.15 | 10.32 | 9.85 | 10.31 | 10.31 | 3.41% | 39,779,807 |
| Sep 12, 2025 | 9.79 | 10.20 | 9.53 | 9.97 | 9.97 | 3.64% | 34,431,840 |
| Sep 11, 2025 | 10.00 | 10.20 | 9.54 | 9.62 | 9.62 | -4.94% | 40,763,154 |
| Sep 10, 2025 | 10.60 | 10.73 | 9.92 | 10.12 | 10.12 | 4.87% | 40,180,012 |
| Sep 9, 2025 | 9.20 | 9.67 | 9.20 | 9.65 | 9.65 | 5.70% | 32,747,081 |
| Sep 8, 2025 | 9.18 | 9.29 | 8.89 | 9.13 | 9.13 | 0.33% | 29,107,096 |
| Sep 5, 2025 | 9.89 | 9.89 | 9.00 | 9.10 | 9.10 | -13.17% | 36,028,782 |
| Sep 4, 2025 | 10.26 | 10.52 | 9.97 | 10.48 | 10.48 | -0.57% | 11,302,606 |
| Sep 3, 2025 | 10.51 | 10.74 | 10.34 | 10.54 | 10.54 | -0.38% | 10,500,902 |
| Sep 2, 2025 | 10.00 | 10.58 | 9.83 | 10.58 | 10.58 | -0.38% | 14,787,751 |
| Aug 29, 2025 | 11.16 | 11.42 | 10.52 | 10.62 | 10.62 | -7.01% | 14,907,788 |
| Aug 28, 2025 | 11.43 | 11.76 | 11.19 | 11.42 | 11.42 | 1.60% | 20,638,716 |
| Aug 27, 2025 | 11.10 | 11.31 | 10.90 | 11.24 | 11.24 | 0.54% | 11,830,160 |
| Aug 26, 2025 | 11.45 | 11.59 | 10.96 | 11.18 | 11.18 | 4.00% | 23,759,622 |
| Aug 25, 2025 | 11.05 | 11.06 | 10.53 | 10.75 | 10.75 | -5.29% | 18,769,387 |
| Aug 22, 2025 | 10.60 | 11.45 | 10.56 | 11.35 | 11.35 | 4.90% | 23,815,687 |
| Aug 21, 2025 | 11.12 | 11.12 | 10.62 | 10.82 | 10.82 | -1.90% | 15,202,581 |
| Aug 20, 2025 | 10.85 | 11.22 | 10.08 | 11.03 | 11.03 | -1.61% | 23,777,699 |
| Aug 19, 2025 | 12.16 | 12.16 | 11.16 | 11.21 | 11.21 | -10.89% | 26,968,847 |
| Aug 18, 2025 | 12.67 | 12.96 | 12.33 | 12.58 | 12.58 | -1.64% | 21,679,768 |
| Aug 15, 2025 | 13.15 | 13.15 | 12.60 | 12.79 | 12.79 | -3.91% | 28,121,218 |
| Aug 14, 2025 | 13.15 | 13.98 | 13.09 | 13.31 | 13.31 | -3.76% | 33,224,199 |
| Aug 13, 2025 | 13.20 | 14.14 | 13.10 | 13.83 | 13.83 | 10.82% | 46,125,820 |
| Aug 12, 2025 | 12.26 | 12.50 | 11.58 | 12.48 | 12.48 | 2.97% | 32,612,758 |
| Aug 11, 2025 | 11.77 | 13.03 | 11.71 | 12.12 | 12.12 | -0.41% | 42,960,390 |
| Aug 8, 2025 | 12.37 | 12.71 | 11.87 | 12.17 | 12.17 | 0.08% | 29,508,178 |
| Aug 7, 2025 | 11.39 | 12.59 | 11.39 | 12.16 | 12.16 | 11.46% | 38,129,920 |
| Aug 6, 2025 | 11.18 | 11.35 | 10.14 | 10.91 | 10.91 | -13.00% | 59,712,440 |
| Aug 5, 2025 | 12.99 | 13.06 | 12.23 | 12.54 | 12.54 | -2.72% | 42,824,837 |
| Aug 4, 2025 | 12.60 | 13.04 | 12.43 | 12.89 | 12.89 | 6.00% | 24,209,339 |
| Aug 1, 2025 | 11.92 | 12.57 | 11.46 | 12.16 | 12.16 | -5.30% | 29,036,326 |
| Jul 31, 2025 | 13.72 | 13.76 | 12.64 | 12.84 | 12.84 | -3.75% | 31,511,207 |
| Jul 30, 2025 | 12.76 | 13.46 | 12.50 | 13.34 | 13.34 | 2.38% | 33,356,517 |
| Jul 29, 2025 | 12.72 | 13.73 | 12.64 | 13.03 | 13.03 | 4.24% | 51,501,516 |
| Jul 28, 2025 | 11.86 | 12.64 | 11.81 | 12.50 | 12.50 | 8.79% | 37,418,058 |
| Jul 25, 2025 | 11.13 | 11.60 | 10.95 | 11.49 | 11.49 | 5.22% | 31,907,872 |
| Jul 24, 2025 | 10.56 | 11.17 | 10.43 | 10.92 | 10.92 | 4.40% | 37,093,518 |
| Jul 23, 2025 | 10.18 | 10.57 | 10.14 | 10.46 | 10.46 | 4.91% | 32,088,885 |
| Jul 22, 2025 | 10.16 | 10.16 | 9.26 | 9.97 | 9.97 | -2.92% | 43,644,271 |
| Jul 21, 2025 | 10.35 | 10.71 | 10.25 | 10.27 | 10.27 | - | 36,932,278 |
| Jul 18, 2025 | 10.61 | 10.78 | 10.19 | 10.27 | 10.27 | -4.29% | 31,652,291 |
| Jul 17, 2025 | 10.91 | 10.93 | 10.50 | 10.73 | 10.73 | 0.28% | 32,628,073 |