GraniteShares 2x Long AMD... (AMDL)
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