GraniteShares 2x Long AMD... (AMDL)
NASDAQ: AMDL
· Real-Time Price · USD
10.27
0.62 (6.42%)
At close: Sep 10, 2025, 12:15 PM
AMDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 9.20 | 9.67 | 9.20 | 9.65 | 9.65 | 5.70% | 30,597,861 |
| 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 |
| Sep 2, 2025 | 10.00 | 10.58 | 9.83 | 10.58 | 10.58 | -0.38% | 14,787,800 |
| Aug 29, 2025 | 11.16 | 11.42 | 10.52 | 10.62 | 10.62 | -7.01% | 14,907,800 |
| Aug 28, 2025 | 11.43 | 11.76 | 11.19 | 11.42 | 11.42 | 1.60% | 20,638,716 |
| Aug 27, 2025 | 11.10 | 11.31 | 10.90 | 11.24 | 11.24 | 0.54% | 11,830,200 |
| Aug 26, 2025 | 11.45 | 11.59 | 10.95 | 11.18 | 11.18 | 4.00% | 23,759,622 |
| Aug 25, 2025 | 11.05 | 11.06 | 10.53 | 10.75 | 10.75 | -5.29% | 18,769,400 |
| Aug 22, 2025 | 10.60 | 11.45 | 10.56 | 11.35 | 11.35 | 4.90% | 23,815,700 |
| Aug 21, 2025 | 11.12 | 11.12 | 10.62 | 10.82 | 10.82 | -1.90% | 15,202,600 |
| Aug 20, 2025 | 10.85 | 11.22 | 10.08 | 11.03 | 11.03 | -1.61% | 23,777,700 |
| Aug 19, 2025 | 12.16 | 12.16 | 11.16 | 11.21 | 11.21 | -10.89% | 26,968,847 |
| 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 |