GraniteShares 2x Long AMD Daily ETF (AMDL)
NASDAQ: AMDL · Real-Time Price · USD
29.53
-2.18 (-6.87%)
At close: Apr 28, 2026, 4:00 PM EDT
29.95
+0.42 (1.42%)
After-hours: Apr 28, 2026, 4:20 PM EDT
AMDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.42 | 30.36 | 27.07 | 29.23 | - | -7.82% | 8,931,398 |
| Apr 27, 2026 | 34.03 | 34.55 | 30.58 | 31.71 | 31.71 | -7.55% | 14,798,246 |
| Apr 24, 2026 | 32.38 | 35.23 | 32.00 | 34.30 | 34.30 | 27.75% | 23,994,978 |
| Apr 23, 2026 | 26.34 | 27.74 | 25.91 | 26.85 | 26.85 | 1.09% | 13,147,752 |
| Apr 22, 2026 | 24.55 | 26.66 | 23.72 | 26.56 | 26.56 | 13.31% | 13,212,879 |
| Apr 21, 2026 | 22.32 | 23.72 | 22.20 | 23.44 | 23.44 | 6.84% | 10,858,188 |
| Apr 20, 2026 | 22.85 | 23.98 | 21.49 | 21.94 | 21.94 | -2.49% | 10,178,456 |
| Apr 17, 2026 | 22.47 | 22.76 | 21.83 | 22.50 | 22.50 | 0.04% | 10,017,365 |
| Apr 16, 2026 | 20.46 | 22.64 | 19.97 | 22.49 | 22.49 | 15.57% | 18,049,417 |
| Apr 15, 2026 | 19.01 | 19.46 | 18.52 | 19.46 | 19.46 | 2.42% | 6,902,067 |
| Apr 14, 2026 | 18.29 | 19.05 | 17.66 | 19.00 | 19.00 | 6.68% | 8,156,061 |
| Apr 13, 2026 | 17.54 | 17.89 | 17.14 | 17.81 | 17.81 | 1.37% | 6,745,029 |
| Apr 10, 2026 | 16.73 | 18.20 | 16.72 | 17.57 | 17.57 | 7.13% | 9,595,495 |
| Apr 9, 2026 | 15.98 | 16.47 | 15.65 | 16.40 | 16.40 | 3.99% | 9,843,127 |
| Apr 8, 2026 | 15.84 | 16.07 | 15.15 | 15.77 | 15.77 | 9.36% | 11,592,203 |
| Apr 7, 2026 | 14.00 | 14.50 | 13.64 | 14.42 | 14.42 | 1.05% | 11,937,218 |
| Apr 6, 2026 | 14.17 | 15.04 | 13.96 | 14.27 | 14.27 | 2.44% | 10,022,893 |
| Apr 2, 2026 | 12.24 | 13.95 | 11.83 | 13.93 | 13.93 | 6.83% | 11,186,039 |
| Apr 1, 2026 | 12.73 | 13.47 | 12.51 | 13.04 | 13.04 | 6.80% | 13,654,309 |
| Mar 31, 2026 | 11.65 | 12.29 | 11.42 | 12.21 | 12.21 | 7.48% | 8,949,930 |
| Mar 30, 2026 | 12.45 | 12.85 | 11.00 | 11.36 | 11.36 | -6.04% | 8,971,722 |
| 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 |
| Feb 3, 2026 | 20.75 | 20.97 | 18.46 | 19.30 | 19.30 | -3.26% | 21,565,880 |
| Feb 2, 2026 | 18.29 | 20.53 | 18.20 | 19.95 | 19.95 | 7.84% | 9,217,066 |
| Jan 30, 2026 | 18.51 | 19.89 | 18.12 | 18.50 | 18.50 | -12.11% | 10,833,714 |
| Jan 29, 2026 | 21.44 | 22.46 | 18.74 | 21.05 | 21.05 | -0.47% | 12,933,243 |
| Jan 28, 2026 | 21.38 | 21.93 | 20.74 | 21.15 | 21.15 | 0.48% | 8,904,206 |
| Jan 27, 2026 | 21.05 | 21.62 | 20.38 | 21.05 | 21.05 | 0.62% | 5,995,826 |
| Jan 26, 2026 | 21.86 | 22.10 | 20.76 | 20.92 | 20.92 | -6.48% | 6,774,867 |
| Jan 23, 2026 | 22.63 | 23.60 | 21.80 | 22.37 | 22.37 | 4.58% | 14,558,685 |
| Jan 22, 2026 | 21.05 | 21.79 | 20.22 | 21.39 | 21.39 | 3.13% | 12,389,086 |
| Jan 21, 2026 | 18.59 | 21.22 | 18.58 | 20.74 | 20.74 | 15.29% | 21,671,778 |
| Jan 20, 2026 | 17.07 | 19.16 | 16.98 | 17.99 | 17.99 | 0.11% | 14,232,941 |
| Jan 16, 2026 | 18.34 | 18.37 | 17.53 | 17.97 | 17.97 | 3.28% | 9,378,003 |
| Jan 15, 2026 | 17.39 | 18.95 | 17.29 | 17.40 | 17.40 | 3.88% | 17,026,672 |
| Jan 14, 2026 | 15.85 | 16.82 | 15.50 | 16.75 | 16.75 | 2.32% | 10,658,177 |
| Jan 13, 2026 | 15.54 | 16.67 | 15.52 | 16.37 | 16.37 | 12.74% | 15,610,081 |
| Jan 12, 2026 | 13.64 | 14.81 | 13.44 | 14.52 | 14.52 | 4.46% | 9,751,107 |
| Jan 9, 2026 | 14.24 | 14.47 | 13.89 | 13.90 | 13.90 | -1.63% | 6,523,216 |
| Jan 8, 2026 | 14.98 | 15.00 | 13.93 | 14.13 | 14.13 | -4.98% | 7,831,307 |
| Jan 7, 2026 | 15.17 | 15.17 | 14.47 | 14.87 | 14.87 | -4.13% | 8,785,912 |
| Jan 6, 2026 | 16.71 | 16.74 | 15.05 | 15.51 | 15.51 | -6.17% | 12,733,065 |
| Jan 5, 2026 | 17.89 | 18.46 | 16.43 | 16.53 | 16.53 | -1.96% | 10,194,242 |
| Jan 2, 2026 | 16.23 | 17.40 | 16.23 | 16.86 | 16.86 | 8.42% | 10,396,520 |
| Dec 31, 2025 | 15.80 | 16.05 | 15.54 | 15.55 | 15.55 | -1.02% | 4,780,734 |
| Dec 30, 2025 | 15.82 | 15.94 | 15.58 | 15.71 | 15.71 | -0.38% | 3,133,770 |
| Dec 29, 2025 | 15.17 | 15.83 | 14.85 | 15.77 | 15.77 | 0.64% | 5,002,644 |
| Dec 26, 2025 | 15.76 | 15.95 | 15.40 | 15.67 | 15.67 | -0.25% | 4,516,705 |
| Dec 24, 2025 | 15.69 | 15.93 | 15.55 | 15.71 | 15.71 | 0.19% | 2,753,443 |
| Dec 23, 2025 | 15.38 | 15.89 | 15.31 | 15.68 | 15.68 | -0.13% | 5,014,103 |
| Dec 22, 2025 | 16.45 | 16.46 | 15.48 | 15.70 | 15.70 | 1.23% | 6,585,833 |
| Dec 19, 2025 | 14.27 | 15.72 | 14.24 | 15.51 | 15.51 | 12.47% | 9,084,874 |
| Dec 18, 2025 | 14.18 | 14.52 | 13.74 | 13.79 | 13.79 | 2.83% | 5,462,233 |
| Dec 17, 2025 | 15.09 | 15.33 | 13.32 | 13.41 | 13.41 | -10.42% | 9,190,324 |
| Dec 16, 2025 | 14.63 | 15.14 | 14.43 | 14.97 | 14.97 | 1.42% | 6,193,237 |
| Dec 15, 2025 | 15.48 | 15.89 | 14.63 | 14.76 | 14.76 | -3.21% | 5,443,196 |
| Dec 12, 2025 | 16.40 | 17.02 | 14.99 | 15.25 | 15.25 | -9.60% | 8,308,514 |
| Dec 11, 2025 | 16.30 | 16.88 | 15.17 | 16.87 | 16.87 | -0.06% | 7,486,667 |
| Dec 10, 2025 | 16.94 | 17.05 | 16.46 | 16.88 | 16.88 | -0.18% | 6,954,166 |
| Dec 9, 2025 | 16.81 | 17.39 | 16.36 | 16.91 | 16.91 | 0.42% | 6,159,777 |
| Dec 8, 2025 | 16.53 | 17.22 | 16.43 | 16.84 | 16.84 | 2.93% | 8,180,385 |
| Dec 5, 2025 | 16.31 | 17.22 | 16.13 | 16.36 | 16.36 | 1.61% | 10,336,735 |
| Dec 4, 2025 | 16.19 | 16.56 | 15.83 | 16.10 | 16.10 | -1.41% | 7,207,828 |
| Dec 3, 2025 | 16.17 | 16.42 | 15.48 | 16.33 | 16.33 | 2.13% | 8,669,486 |