Skip to main content

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

16.31 -0.09 (-0.55%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 14.33 15.00 13.10 13.53 867,746 -3.07(-18.49%)
Apr 30, 2024 16.97 17.30 16.50 16.60 791,424 -0.30(-1.78%)
Apr 29, 2024 16.72 17.00 16.08 16.90 853,304 +0.62(+3.81%)
Apr 26, 2024 15.68 16.55 15.51 16.28 224,483 +0.68(+4.36%)
Apr 25, 2024 14.60 15.83 14.18 15.60 765,414 +0.40(+2.63%)
Apr 24, 2024 16.18 16.34 14.98 15.20 238,675 -0.13(-0.85%)
Apr 23, 2024 15.22 15.53 14.99 15.33 233,360 +0.77(+5.29%)
Apr 22, 2024 14.44 14.81 14.09 14.56 210,491 +0.33(+2.32%)
Apr 19, 2024 15.29 15.72 13.92 14.23 1,078,762 -1.76(-11.01%)
Apr 18, 2024 15.87 16.33 15.48 15.99 435,148 +0.19(+1.21%)
Apr 17, 2024 17.87 17.96 15.79 15.80 339,861 -2.06(-11.54%)
Apr 16, 2024 17.38 18.07 17.38 17.86 481,815 +0.67(+3.90%)
Apr 15, 2024 17.94 17.95 16.81 17.19 416,741 -0.65(-3.64%)
Apr 12, 2024 18.19 18.35 17.52 17.84 574,383 -1.64(-8.42%)
Apr 11, 2024 18.79 19.58 18.55 19.48 81,078 +0.74(+3.95%)
Apr 10, 2024 19.03 19.20 18.10 18.74 190,843 -0.75(-3.86%)
Apr 09, 2024 19.23 19.70 18.79 19.49 510,089 +0.07(+0.37%)
Apr 08, 2024 19.03 19.73 18.68 19.42 103,423 -0.16(-0.82%)
Apr 05, 2024 19.20 20.01 18.50 19.58 234,884 +1.00(+5.38%)
Apr 04, 2024 22.71 22.71 18.55 18.58 716,312 -3.56(-16.08%)
Apr 03, 2024 21.28 22.43 21.26 22.14 60,157 +0.38(+1.75%)
Apr 02, 2024 21.88 21.88 20.71 21.76 150,009 -1.13(-4.94%)
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.