Skip to main content
GraniteShares 1x Short AMD Daily ETF (AMDS)
13.12
0.00 (0.00%)
Inactive · Last trade price on Jun 20, 2025

AMDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202512.9913.1512.9913.1213.12-0.23%74,307
Jun 18, 202513.0213.2312.8913.1513.150.46%205,802
Jun 17, 202513.0113.1512.7513.0913.09-0.75%255,481
Jun 16, 202514.2414.2412.9713.1913.19-8.60%774,107
Jun 13, 202514.4914.5414.2614.4314.431.83%123,277
Jun 12, 202513.9114.1913.7414.1714.172.38%104,295
Jun 11, 202513.5813.9713.5813.8413.841.62%79,978
Jun 10, 202513.8413.8513.5313.6213.62-1.30%91,238
Jun 9, 202514.1114.1113.7313.8013.80-4.63%237,106
Jun 6, 202514.2614.4814.2314.4714.47-0.49%23,224
Jun 5, 202514.1414.6414.1414.5414.542.55%40,866
Jun 4, 202514.4514.4514.1014.1814.18-1.00%29,972
Jun 3, 202514.8114.8114.3114.3214.32-2.37%28,424
Jun 2, 202514.9414.9514.6714.6714.67-3.68%18,801
May 30, 202515.0715.4715.0715.2315.232.21%12,027
May 29, 202514.6014.9714.6014.9014.90-0.02%6,292
May 28, 202514.7814.9014.7814.9014.901.39%9,834
May 27, 202514.8714.9514.5914.7014.70-3.68%39,238
May 23, 202515.6015.6015.1815.2615.260.20%60,012
May 22, 202515.0215.2314.9915.2315.231.47%43,565
May 21, 202514.8115.1514.5115.0115.011.21%35,353
May 20, 202514.8415.0214.8114.8314.831.16%22,436
May 19, 202514.6814.7414.6014.6614.662.09%37,506
May 16, 202514.2914.5114.2414.3614.36-1.94%39,400
May 15, 202514.3914.7314.3814.6414.642.41%32,729
May 14, 202514.0414.4413.7014.3014.30-4.67%136,872
May 13, 202515.4015.4414.9215.0015.00-4.03%34,864
May 12, 202515.2815.7515.2815.6315.63-5.10%32,806
May 9, 202516.4116.6516.4116.4716.47-1.26%12,011
May 8, 202516.5816.6816.0516.6816.68-1.07%60,580
May 7, 202516.6617.4516.3716.8616.86-2.15%94,531
May 6, 202517.2617.3716.9817.2317.232.32%254,638
May 5, 202517.0817.1016.6016.8416.84-1.86%20,564
May 2, 202517.2117.2117.0117.1617.16-2.28%21,193
May 1, 202517.1417.5616.9417.5617.560.75%8,120
Apr 30, 202518.3018.4717.4317.4317.43-1.13%21,516
Apr 29, 202517.7317.7317.4817.6317.63-0.56%13,713
Apr 28, 202517.7617.9217.4217.7317.731.14%27,142
Apr 25, 202518.1018.1217.5317.5317.53-2.34%11,402
Apr 24, 202518.7118.7317.9117.9517.95-4.47%19,287
Apr 23, 202518.4118.8218.0418.7918.79-5.48%39,458
Apr 22, 202519.7019.9819.6319.8819.88-0.05%18,481
Apr 21, 202519.8320.2919.8319.8919.892.31%28,749
Apr 17, 202519.1319.5619.1319.4419.440.52%28,848
Apr 16, 202519.4119.8018.9019.3419.347.80%41,785
Apr 15, 202517.8318.0017.6817.9417.94-0.94%77,670
Apr 14, 202517.6418.2217.6118.1118.11-1.04%45,280
Apr 11, 202518.9618.9618.0818.3018.30-5.46%19,052
Apr 10, 202519.0519.8918.6019.3619.368.62%36,535
Apr 9, 202523.2623.2617.8217.8217.82-23.88%69,365
Apr 8, 202521.1423.7720.6423.4123.415.93%53,744
Apr 7, 202523.1623.4020.7122.1022.103.27%34,775
Apr 4, 202520.5221.6720.3521.4021.408.52%48,284
Apr 3, 202519.0719.7218.7419.7219.728.89%34,308
Apr 2, 202518.3918.3917.9518.1118.11-0.31%22,674
Apr 1, 202518.3218.4718.1418.1718.170.09%17,657
Mar 31, 202518.6518.8418.1518.1518.150.55%120,060
Mar 28, 202517.7318.1817.5518.0518.053.20%45,876
Mar 27, 202517.6117.6617.3817.4917.493.00%50,397
Mar 26, 202516.4317.1916.1616.9816.984.24%42,339
Mar 25, 202516.4916.5816.2716.2916.29-0.67%34,698
Mar 24, 202517.0317.1216.2616.4016.40-7.08%55,499
Mar 21, 202517.7817.9217.6117.6517.650.80%10,615
Mar 20, 202517.6317.6317.3717.5117.51-0.96%17,763
Mar 19, 202518.2118.3317.4217.6817.68-2.54%20,790
Mar 18, 202518.1118.1918.0518.1418.141.11%11,785
Mar 17, 202518.3118.3117.6617.9417.94-3.60%34,430
Mar 14, 202518.8318.8318.6118.6118.61-2.92%5,758
Mar 13, 202518.9019.3118.8719.1719.172.79%29,530
Mar 12, 202519.0119.1118.5118.6518.65-4.21%15,167
Mar 11, 202519.4619.8819.2019.4719.47-0.21%11,277
Mar 10, 202519.1019.6018.7219.5119.513.72%9,996
Mar 7, 202519.1119.5518.7818.8118.81-1.42%28,382
Mar 6, 202519.0219.1518.6819.0819.082.91%18,869
Mar 5, 202518.7918.9918.5418.5418.54-1.07%18,527
Mar 4, 202519.6619.6618.2918.7418.74-2.40%42,309
Mar 3, 202518.6319.3918.5019.2019.201.59%35,657
Feb 28, 202518.9719.0718.5918.9018.90-0.37%47,139
Feb 27, 202518.0418.9718.0418.9718.975.10%30,276
Feb 26, 202518.1018.1717.8618.0518.05-0.72%46,093
Feb 25, 202517.5918.2017.4918.1818.183.83%51,652
Feb 24, 202517.0317.5117.0217.5117.512.40%24,253
Feb 21, 202516.4717.1316.4317.1017.103.07%126,368
Feb 20, 202516.5016.7516.3116.5916.590.30%28,067
Feb 19, 202516.5716.6816.3316.5416.54-0.36%19,048
Feb 18, 202516.6616.6716.4116.6016.60-0.90%11,488
Feb 14, 202516.7416.9616.5816.7516.75-1.12%25,190
Feb 13, 202516.8217.1416.5216.9416.94-0.12%41,522
Feb 12, 202517.3417.3416.9616.9616.96-0.76%37,254
Feb 11, 202517.2417.2416.7617.0917.09-0.23%33,413
Feb 10, 202517.5317.5317.0217.1317.13-2.73%49,895
Feb 7, 202517.3517.7217.2517.6117.612.09%66,697
Feb 6, 202517.1817.3017.0017.2517.251.89%37,979
Feb 5, 202517.5017.6616.9016.9316.934.31%234,211
Feb 4, 202516.4916.5715.9016.2316.23-2.70%301,040
Feb 3, 202516.7716.8216.5716.6816.681.58%40,902
Jan 31, 202516.0916.4516.0016.4216.422.43%29,856
Jan 30, 202515.9916.2115.9816.0316.03-1.29%20,190
Jan 29, 202516.4916.5216.0816.2416.24-2.87%54,674
Jan 28, 202516.4216.8616.4216.7216.721.03%12,670