GraniteShares 2x Long AMD... (AMDL)
NASDAQ: AMDL
· Real-Time Price · USD
11.20
-1.38 (-10.97%)
At close: Aug 19, 2025, 3:59 PM
11.03
-1.47%
Pre-market: Aug 20, 2025, 05:39 AM EDT
AMDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 12.16 | 12.16 | 11.16 | 11.21 | 11.21 | -10.89% | 26,141,277 |
| Aug 18, 2025 | 12.67 | 12.96 | 12.33 | 12.58 | 12.58 | -1.64% | 21,679,800 |
| 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% | 33,224,200 |
| 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% | 42,960,400 |
| Aug 8, 2025 | 12.37 | 12.71 | 11.87 | 12.17 | 12.17 | 0.08% | 29,508,200 |
| Aug 7, 2025 | 11.39 | 12.59 | 11.39 | 12.16 | 12.16 | 11.46% | 38,129,920 |
| Aug 6, 2025 | 11.18 | 11.34 | 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% | 37,418,100 |
| Jul 25, 2025 | 11.13 | 11.60 | 10.95 | 11.49 | 11.49 | 5.22% | 31,907,900 |
| 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% | 32,088,900 |