GraniteShares 2x Long AMD Daily ETF (AMDL)
NASDAQ: AMDL · Real-Time Price · USD
69.33
+2.60 (3.90%)
Jun 29, 2026, 12:49 PM EDT - Market open
AMDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 67.48 | 70.66 | 60.49 | 67.30 | - | 0.85% | 2,080,208 |
| Jun 26, 2026 | 66.64 | 68.10 | 62.37 | 66.73 | 66.73 | -4.90% | 3,601,182 |
| Jun 25, 2026 | 73.03 | 74.84 | 63.63 | 70.17 | 70.17 | 5.14% | 4,387,185 |
| Jun 24, 2026 | 67.11 | 68.22 | 62.75 | 66.74 | 66.74 | -0.37% | 3,379,127 |
| Jun 23, 2026 | 63.93 | 69.26 | 63.27 | 66.99 | 66.99 | -11.53% | 4,054,034 |
| Jun 22, 2026 | 74.02 | 78.71 | 71.54 | 75.72 | 75.72 | 5.43% | 3,804,122 |
| Jun 18, 2026 | 70.81 | 72.50 | 69.11 | 71.82 | 71.82 | 9.38% | 3,887,401 |
| Jun 17, 2026 | 69.92 | 70.73 | 64.38 | 65.66 | 65.66 | 1.94% | 3,316,379 |
| Jun 16, 2026 | 75.27 | 75.75 | 64.38 | 64.41 | 64.41 | -14.46% | 3,399,401 |
| Jun 15, 2026 | 72.53 | 78.30 | 71.08 | 75.30 | 75.30 | 13.85% | 4,815,892 |
| Jun 12, 2026 | 63.13 | 68.64 | 61.80 | 66.14 | 66.14 | 9.27% | 5,847,795 |
| Jun 11, 2026 | 54.49 | 60.93 | 53.52 | 60.53 | 60.53 | 16.29% | 5,713,263 |
| Jun 10, 2026 | 55.84 | 58.26 | 51.29 | 52.05 | 52.05 | -10.09% | 3,340,558 |
| Jun 9, 2026 | 65.00 | 65.30 | 48.25 | 57.89 | 57.89 | -6.11% | 9,132,482 |
| Jun 8, 2026 | 60.30 | 62.72 | 58.64 | 61.66 | 61.66 | 9.87% | 4,458,811 |
| Jun 5, 2026 | 65.00 | 66.55 | 55.17 | 56.12 | 56.12 | -21.59% | 7,664,325 |
| Jun 4, 2026 | 69.22 | 74.03 | 64.80 | 71.57 | 71.57 | -7.05% | 4,283,720 |
| Jun 3, 2026 | 74.51 | 78.00 | 72.01 | 77.00 | 77.00 | 8.25% | 6,596,928 |
| Jun 2, 2026 | 67.21 | 71.50 | 65.90 | 71.13 | 71.13 | 4.30% | 4,663,336 |
| Jun 1, 2026 | 65.60 | 70.22 | 61.94 | 68.20 | 68.20 | -2.46% | 6,512,226 |
| May 29, 2026 | 71.31 | 71.50 | 66.44 | 69.92 | 69.92 | -0.86% | 4,606,112 |
| May 28, 2026 | 65.37 | 72.85 | 64.12 | 70.53 | 70.53 | 9.03% | 4,806,888 |
| May 27, 2026 | 68.01 | 68.65 | 62.27 | 64.69 | 64.69 | -3.30% | 5,810,305 |
| May 26, 2026 | 62.18 | 67.63 | 61.00 | 66.90 | 66.90 | 15.58% | 7,396,255 |
| May 22, 2026 | 58.32 | 61.22 | 56.52 | 57.88 | 57.88 | 7.94% | 7,666,793 |
| May 21, 2026 | 52.00 | 54.03 | 49.39 | 53.62 | 53.62 | 0.77% | 5,942,292 |
| May 20, 2026 | 48.87 | 53.60 | 48.51 | 53.21 | 53.21 | 16.15% | 7,424,870 |
| May 19, 2026 | 45.56 | 49.09 | 41.17 | 45.81 | 45.81 | -3.21% | 8,398,495 |
| May 18, 2026 | 49.33 | 51.44 | 45.07 | 47.33 | 47.33 | -1.60% | 5,842,859 |
| May 15, 2026 | 50.15 | 51.69 | 47.91 | 48.10 | 48.10 | -11.34% | 5,153,372 |
| May 14, 2026 | 52.20 | 55.19 | 50.95 | 54.25 | 54.25 | 1.65% | 5,274,762 |
| May 13, 2026 | 56.13 | 56.70 | 50.26 | 53.37 | 53.37 | -1.29% | 6,959,514 |
| May 12, 2026 | 54.31 | 56.61 | 48.58 | 54.07 | 54.07 | -4.45% | 11,181,302 |
| May 11, 2026 | 56.93 | 59.18 | 54.71 | 56.59 | 56.59 | 1.52% | 16,115,684 |
| May 8, 2026 | 47.60 | 55.98 | 47.60 | 55.74 | 55.74 | 22.80% | 20,567,832 |
| May 7, 2026 | 47.44 | 48.47 | 43.73 | 45.39 | 45.39 | -6.23% | 18,861,616 |
| May 6, 2026 | 46.06 | 50.24 | 44.58 | 48.41 | 48.41 | 36.97% | 38,139,384 |
| May 5, 2026 | 34.60 | 36.11 | 33.32 | 35.34 | 35.34 | 8.17% | 21,385,313 |
| May 4, 2026 | 36.50 | 36.80 | 32.12 | 32.67 | 32.67 | -10.57% | 14,319,015 |
| May 1, 2026 | 34.89 | 36.99 | 34.31 | 36.53 | 36.53 | 3.48% | 10,307,742 |
| Apr 30, 2026 | 32.87 | 35.44 | 31.20 | 35.30 | 35.30 | 9.93% | 15,008,722 |
| Apr 29, 2026 | 30.17 | 32.64 | 28.74 | 32.11 | 32.11 | 8.74% | 12,736,018 |
| Apr 28, 2026 | 27.42 | 30.36 | 27.07 | 29.53 | 29.53 | -6.87% | 11,018,971 |
| Apr 27, 2026 | 34.03 | 34.55 | 30.58 | 31.71 | 31.71 | -7.55% | 14,966,903 |
| Apr 24, 2026 | 32.38 | 35.23 | 32.00 | 34.30 | 34.30 | 27.75% | 24,161,690 |
| Apr 23, 2026 | 26.34 | 27.74 | 25.91 | 26.85 | 26.85 | 1.09% | 14,304,075 |
| Apr 22, 2026 | 24.55 | 26.66 | 23.72 | 26.56 | 26.56 | 13.31% | 13,418,166 |
| Apr 21, 2026 | 22.32 | 23.72 | 22.20 | 23.44 | 23.44 | 6.84% | 11,105,398 |
| Apr 20, 2026 | 22.85 | 23.98 | 21.49 | 21.94 | 21.94 | -2.49% | 10,262,060 |
| Apr 17, 2026 | 22.47 | 22.76 | 21.83 | 22.50 | 22.50 | 0.04% | 10,139,787 |
| Apr 16, 2026 | 20.46 | 22.64 | 19.97 | 22.49 | 22.49 | 15.57% | 18,202,443 |
| Apr 15, 2026 | 19.01 | 19.46 | 18.52 | 19.46 | 19.46 | 2.42% | 7,071,999 |
| Apr 14, 2026 | 18.29 | 19.05 | 17.66 | 19.00 | 19.00 | 6.68% | 8,323,723 |
| Apr 13, 2026 | 17.54 | 17.89 | 17.14 | 17.81 | 17.81 | 1.37% | 6,854,192 |
| Apr 10, 2026 | 16.73 | 18.20 | 16.72 | 17.57 | 17.57 | 7.13% | 9,687,677 |
| Apr 9, 2026 | 15.98 | 16.47 | 15.65 | 16.40 | 16.40 | 3.99% | 9,960,348 |
| Apr 8, 2026 | 15.84 | 16.07 | 15.15 | 15.77 | 15.77 | 9.36% | 11,776,981 |
| Apr 7, 2026 | 14.00 | 14.50 | 13.64 | 14.42 | 14.42 | 1.05% | 12,876,983 |
| Apr 6, 2026 | 14.17 | 15.04 | 13.96 | 14.27 | 14.27 | 2.44% | 10,062,998 |
| Apr 2, 2026 | 12.24 | 13.95 | 11.83 | 13.93 | 13.93 | 6.83% | 11,322,002 |
| Apr 1, 2026 | 12.73 | 13.47 | 12.51 | 13.04 | 13.04 | 6.80% | 13,784,117 |
| Mar 31, 2026 | 11.65 | 12.29 | 11.42 | 12.21 | 12.21 | 7.48% | 9,119,682 |
| Mar 30, 2026 | 12.45 | 12.85 | 11.00 | 11.36 | 11.36 | -6.04% | 9,010,652 |
| Mar 27, 2026 | 12.07 | 12.24 | 11.57 | 12.09 | 12.09 | -1.95% | 8,039,335 |
| Mar 26, 2026 | 14.16 | 14.57 | 12.28 | 12.33 | 12.33 | -14.73% | 11,574,530 |
| Mar 25, 2026 | 13.41 | 14.61 | 13.40 | 14.46 | 14.46 | 14.31% | 13,331,237 |
| Mar 24, 2026 | 12.18 | 12.78 | 12.03 | 12.65 | 12.65 | 2.68% | 10,463,679 |
| Mar 23, 2026 | 12.77 | 13.10 | 12.22 | 12.32 | 12.32 | 1.07% | 10,672,899 |
| Mar 20, 2026 | 12.61 | 12.78 | 11.80 | 12.19 | 12.19 | -3.64% | 10,399,690 |
| Mar 19, 2026 | 11.45 | 12.73 | 11.17 | 12.65 | 12.65 | 5.77% | 11,190,335 |
| Mar 18, 2026 | 11.60 | 12.37 | 11.54 | 11.96 | 11.96 | 3.01% | 8,870,792 |
| Mar 17, 2026 | 11.68 | 11.95 | 11.49 | 11.61 | 11.61 | -0.17% | 6,829,024 |
| Mar 16, 2026 | 11.44 | 12.05 | 11.44 | 11.63 | 11.63 | 3.29% | 8,765,833 |
| Mar 13, 2026 | 11.85 | 12.01 | 11.14 | 11.26 | 11.26 | -4.66% | 9,175,533 |
| Mar 12, 2026 | 12.43 | 12.52 | 11.66 | 11.81 | 11.81 | -6.79% | 6,851,451 |
| Mar 11, 2026 | 12.73 | 13.21 | 12.53 | 12.67 | 12.67 | 1.44% | 8,363,440 |
| Mar 10, 2026 | 12.43 | 12.89 | 12.36 | 12.49 | 12.49 | 0.56% | 11,083,276 |
| Mar 9, 2026 | 10.86 | 12.45 | 10.84 | 12.42 | 12.42 | 10.50% | 14,463,378 |
| Mar 6, 2026 | 11.56 | 12.17 | 11.09 | 11.24 | 11.24 | -6.95% | 8,416,941 |
| Mar 5, 2026 | 11.84 | 12.62 | 11.53 | 12.08 | 12.08 | -2.66% | 12,030,925 |
| Mar 4, 2026 | 11.28 | 12.45 | 11.01 | 12.41 | 12.41 | 11.60% | 12,993,855 |
| Mar 3, 2026 | 11.21 | 11.45 | 10.80 | 11.12 | 11.12 | -7.64% | 11,886,548 |
| Mar 2, 2026 | 11.47 | 12.07 | 11.01 | 12.04 | 12.04 | -1.79% | 11,472,971 |
| Feb 27, 2026 | 12.22 | 12.46 | 11.95 | 12.26 | 12.26 | -3.46% | 6,258,301 |
| Feb 26, 2026 | 13.35 | 13.49 | 12.42 | 12.70 | 12.70 | -6.89% | 11,463,928 |
| Feb 25, 2026 | 14.13 | 14.39 | 13.57 | 13.64 | 13.64 | -2.78% | 13,953,742 |
| Feb 24, 2026 | 13.75 | 14.36 | 13.15 | 14.03 | 14.03 | 17.50% | 30,013,426 |
| Feb 23, 2026 | 12.13 | 12.27 | 11.65 | 11.94 | 11.94 | -3.55% | 7,753,289 |
| Feb 20, 2026 | 12.38 | 12.97 | 12.18 | 12.38 | 12.38 | -3.21% | 9,113,800 |
| Feb 19, 2026 | 12.37 | 12.88 | 12.16 | 12.79 | 12.79 | 3.15% | 6,624,419 |
| Feb 18, 2026 | 12.20 | 12.78 | 11.78 | 12.40 | 12.40 | -2.82% | 9,413,526 |
| Feb 17, 2026 | 12.65 | 13.05 | 11.73 | 12.76 | 12.76 | -4.13% | 10,639,291 |
| Feb 13, 2026 | 12.92 | 13.66 | 12.90 | 13.31 | 13.31 | 1.14% | 12,099,396 |
| Feb 12, 2026 | 14.49 | 14.81 | 13.05 | 13.16 | 13.16 | -7.06% | 12,714,448 |
| Feb 11, 2026 | 14.70 | 14.97 | 13.60 | 14.16 | 14.16 | -0.14% | 10,617,087 |
| Feb 10, 2026 | 14.39 | 14.95 | 14.12 | 14.18 | 14.18 | -2.14% | 10,216,996 |
| Feb 9, 2026 | 13.32 | 14.71 | 12.97 | 14.49 | 14.49 | 7.17% | 15,003,670 |
| Feb 6, 2026 | 12.15 | 13.63 | 12.08 | 13.52 | 13.52 | 16.45% | 20,764,618 |
| Feb 5, 2026 | 12.80 | 13.08 | 11.40 | 11.61 | 11.61 | -8.22% | 20,973,264 |
| Feb 4, 2026 | 14.94 | 15.54 | 12.43 | 12.65 | 12.65 | -34.46% | 39,822,898 |