GraniteShares 2x Long AMD Daily ETF (AMDL) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

GraniteShares 2x Long AMD...

NASDAQ: AMDL · Real-Time Price · USD
10.54
0.21 (2.03%)
At close: Oct 01, 2025, 3:33 PM

AMDL Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 30, 2025 10.19 10.38 10.02 10.33 10.33 0.68% 21,203,164
Sep 29, 2025 10.12 10.64 10.09 10.26 10.26 2.29% 27,847,500
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% 26,597,400
Sep 24, 2025 10.49 10.76 9.92 10.22 10.22 -0.20% 29,185,400
Sep 23, 2025 10.19 10.55 10.02 10.24 10.24 1.49% 27,992,000
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% 65,711,400
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% 40,763,200
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% 32,747,100
Sep 8, 2025 9.18 9.29 8.89 9.13 9.13 0.33% 29,107,100
Sep 5, 2025 9.89 9.89 9.00 9.10 9.10 -13.17% 36,028,800
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
Page 1 of 20