GraniteShares 1x Short AM... (AMDS)
NASDAQ: AMDS
· Real-Time Price · USD
13.12
0.00 (0.00%)
At close: Jun 20, 2025, 3:59 PM
AMDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 12.99 | 13.15 | 12.99 | 13.12 | 13.12 | -0.23% | 74,307 |
| Jun 18, 2025 | 13.02 | 13.23 | 12.89 | 13.15 | 13.15 | 0.46% | 205,802 |
| Jun 17, 2025 | 13.01 | 13.15 | 12.75 | 13.09 | 13.09 | -0.76% | 255,500 |
| Jun 16, 2025 | 14.24 | 14.24 | 12.97 | 13.19 | 13.19 | -8.59% | 774,107 |
| Jun 13, 2025 | 14.49 | 14.54 | 14.26 | 14.43 | 14.43 | 1.83% | 123,300 |
| Jun 12, 2025 | 13.91 | 14.19 | 13.74 | 14.17 | 14.17 | 2.38% | 104,295 |
| Jun 11, 2025 | 13.58 | 13.97 | 13.58 | 13.84 | 13.84 | 1.62% | 79,978 |
| Jun 10, 2025 | 13.84 | 13.85 | 13.53 | 13.62 | 13.62 | -1.30% | 91,238 |
| Jun 9, 2025 | 14.11 | 14.11 | 13.73 | 13.80 | 13.80 | -4.63% | 237,106 |
| Jun 6, 2025 | 14.26 | 14.48 | 14.23 | 14.47 | 14.47 | -0.48% | 23,224 |
| Jun 5, 2025 | 14.14 | 14.64 | 14.14 | 14.54 | 14.54 | 2.54% | 40,866 |
| Jun 4, 2025 | 14.45 | 14.45 | 14.10 | 14.18 | 14.18 | -0.98% | 29,972 |
| Jun 3, 2025 | 14.81 | 14.81 | 14.31 | 14.32 | 14.32 | -2.39% | 28,424 |
| Jun 2, 2025 | 14.94 | 14.95 | 14.67 | 14.67 | 14.67 | -3.68% | 18,801 |
| May 30, 2025 | 15.07 | 15.47 | 15.07 | 15.23 | 15.23 | 2.21% | 12,027 |
| May 29, 2025 | 14.60 | 14.97 | 14.60 | 14.90 | 14.90 | 0.00% | 6,300 |
| May 28, 2025 | 14.78 | 14.90 | 14.78 | 14.90 | 14.90 | 1.36% | 9,834 |
| May 27, 2025 | 14.87 | 14.95 | 14.59 | 14.70 | 14.70 | -3.67% | 39,238 |
| May 23, 2025 | 15.60 | 15.60 | 15.18 | 15.26 | 15.26 | 0.20% | 60,012 |
| May 22, 2025 | 15.02 | 15.23 | 14.99 | 15.23 | 15.23 | 1.47% | 43,600 |