Skip to main content

GraniteShares 2x Long AMD Daily ETF (NQ: AMDL )

20.35 -0.12 (-0.59%)
Official Closing Price Updated: 4:15 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 20.41 21.57 19.95 20.35 2,759,961 -0.12(-0.59%)
Jul 11, 2024 21.00 21.62 19.39 20.47 5,150,446 -0.46(-2.20%)
Jul 10, 2024 20.02 21.64 19.60 20.93 5,441,373 +1.54(+7.94%)
Jul 09, 2024 19.63 20.15 18.90 19.39 3,631,094 -0.41(-2.07%)
Jul 08, 2024 18.98 19.84 18.62 19.80 3,949,832 +1.48(+8.08%)
Jul 05, 2024 17.15 18.77 17.06 18.32 2,983,497 +1.63(+9.77%)
Jul 03, 2024 16.74 17.00 16.40 16.69 1,646,969 -0.11(-0.65%)
Jul 02, 2024 15.39 16.86 15.36 16.80 1,999,957 +1.27(+8.18%)
Jul 01, 2024 16.22 16.22 14.70 15.53 2,710,433 -0.91(-5.54%)
Jun 28, 2024 16.06 17.28 15.92 16.44 1,333,861 +0.52(+3.27%)
Jun 27, 2024 15.38 16.13 15.38 15.92 858,465 +0.40(+2.58%)
Jun 26, 2024 16.16 16.16 15.23 15.52 823,424 -0.55(-3.42%)
Jun 25, 2024 16.16 16.21 15.31 16.07 914,963 -0.02(-0.12%)
Jun 24, 2024 16.00 16.70 15.67 16.09 1,209,975 -0.22(-1.35%)
Jun 21, 2024 16.40 16.65 15.64 16.31 1,375,657 -0.09(-0.55%)
Jun 20, 2024 15.25 17.38 15.23 16.40 3,469,923 +1.38(+9.19%)
Jun 18, 2024 15.51 15.55 14.80 15.02 1,132,062 -0.77(-4.88%)
Jun 17, 2024 15.73 15.95 14.95 15.79 1,263,550 -0.21(-1.31%)
Jun 14, 2024 15.81 16.37 15.63 16.00 567,655 -0.11(-0.68%)
Jun 13, 2024 16.19 16.65 15.60 16.11 860,119 -0.08(-0.49%)
Jun 12, 2024 16.21 16.56 15.88 16.19 892,640 +0.24(+1.50%)
Jun 11, 2024 16.25 16.45 15.53 15.95 621,543 -0.30(-1.85%)
Jun 10, 2024 16.70 17.33 16.09 16.25 1,580,817 -1.55(-8.71%)
Jun 07, 2024 17.51 18.14 17.45 17.80 750,485 +0.18(+1.02%)
Jun 06, 2024 17.34 18.18 17.02 17.62 1,065,048 +0.12(+0.69%)
Jun 05, 2024 16.65 17.67 16.53 17.50 1,504,034 +1.27(+7.83%)
Jun 04, 2024 16.90 17.23 16.02 16.23 1,022,140 -0.74(-4.36%)
Jun 03, 2024 18.45 18.57 16.42 16.97 1,418,010 -0.76(-4.29%)
May 31, 2024 17.69 18.22 16.27 17.73 1,156,713 +0.11(+0.62%)
May 30, 2024 17.85 18.09 17.07 17.62 754,626 +0.28(+1.61%)
May 29, 2024 17.83 17.99 16.90 17.34 1,279,979 -1.39(-7.42%)
May 28, 2024 18.27 19.38 17.36 18.73 1,393,925 +1.07(+6.06%)
May 24, 2024 16.62 17.90 16.44 17.66 730,607 +1.21(+7.36%)
May 23, 2024 18.58 19.10 15.99 16.45 1,468,318 -1.05(-6.00%)
May 22, 2024 17.93 18.40 17.20 17.50 683,747 +0.11(+0.63%)
May 21, 2024 17.29 17.63 17.01 17.39 447,730 -0.37(-2.08%)
May 20, 2024 17.61 18.18 17.36 17.76 655,222 +0.38(+2.19%)
May 17, 2024 18.24 18.45 16.90 17.38 902,317 +0.37(+2.18%)
May 16, 2024 16.64 18.10 16.48 17.01 1,517,277 +0.65(+3.97%)
May 15, 2024 15.60 16.38 15.43 16.36 522,349 +1.27(+8.42%)
May 14, 2024 14.52 15.20 14.27 15.09 524,203 +0.49(+3.36%)
May 13, 2024 14.82 15.13 14.56 14.60 206,746 -0.29(-1.95%)
May 10, 2024 15.42 15.75 14.75 14.89 193,997 -0.10(-0.67%)
May 09, 2024 15.16 15.30 14.62 14.99 127,413 -0.28(-1.83%)
May 08, 2024 15.20 15.55 15.02 15.27 145,466 -0.13(-0.84%)
May 07, 2024 15.73 16.00 15.25 15.40 221,552 -0.31(-1.97%)
May 06, 2024 15.18 15.83 14.79 15.71 362,862 +1.03(+7.02%)
May 03, 2024 14.30 14.72 14.09 14.68 512,113 +0.83(+5.99%)
May 02, 2024 13.69 14.12 12.92 13.85 350,672 +0.32(+2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.