Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.695 +0.095 (+1.44%)
Streaming Delayed Price Updated: 3:19 PM EST, Feb 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 18, 2025 6.580 6.750 6.510 6.600 13,154,502 +0.14(+2.17%)
Feb 14, 2025 6.410 6.635 6.311 6.460 14,171,091 +0.13(+2.05%)
Feb 13, 2025 6.340 6.640 6.170 6.330 17,740,416 +0.01(+0.16%)
Feb 12, 2025 6.100 6.330 6.025 6.320 14,694,887 +0.07(+1.12%)
Feb 11, 2025 6.010 6.480 6.000 6.250 14,808,066 +0.08(+1.30%)
Feb 10, 2025 5.960 6.280 5.930 6.170 17,052,558 +0.30(+5.11%)
Feb 07, 2025 6.040 6.130 5.780 5.870 20,825,324 -0.28(-4.55%)
Feb 06, 2025 6.240 6.430 6.030 6.150 15,769,070 -0.23(-3.61%)
Feb 05, 2025 5.850 6.380 5.710 6.380 45,851,644 -0.93(-12.72%)
Feb 04, 2025 6.820 7.310 6.743 7.310 35,522,496 +0.64(+9.60%)
Feb 03, 2025 6.620 6.790 6.535 6.670 12,328,963 -0.21(-3.05%)
Jan 31, 2025 7.270 7.320 6.815 6.880 11,331,315 -0.36(-4.97%)
Jan 30, 2025 7.200 7.430 7.020 7.240 7,189,978 +0.17(+2.40%)
Jan 29, 2025 6.890 7.200 6.781 7.070 11,342,548 +0.37(+5.52%)
Jan 28, 2025 6.810 6.930 6.550 6.700 8,261,840 -0.10(-1.47%)
Jan 27, 2025 7.140 7.180 6.522 6.800 13,572,572 -1.00(-12.82%)
Jan 24, 2025 8.000 8.087 7.710 7.800 10,838,167 -0.02(-0.26%)
Jan 23, 2025 7.620 7.910 7.510 7.820 8,842,033 -0.09(-1.14%)
Jan 22, 2025 7.850 8.160 7.685 7.910 13,339,069 +0.18(+2.33%)
Jan 21, 2025 7.730 7.920 7.590 7.730 10,717,030 +0.10(+1.31%)
Jan 17, 2025 7.530 7.787 7.520 7.630 10,150,649 +0.37(+5.10%)
Jan 16, 2025 7.510 7.600 7.245 7.260 8,346,336 -0.21(-2.81%)
Jan 15, 2025 7.190 7.520 7.160 7.470 13,478,292 +0.47(+6.71%)
Jan 14, 2025 7.250 7.310 6.800 7.000 10,844,761 -0.16(-2.23%)
Jan 13, 2025 6.910 7.170 6.800 7.160 6,966,684 +0.16(+2.29%)
Jan 10, 2025 7.260 7.330 6.800 7.000 15,368,847 -0.73(-9.44%)
Jan 08, 2025 8.080 8.181 7.515 7.730 11,996,492 -0.75(-8.84%)
Jan 07, 2025 8.890 9.068 8.405 8.480 12,559,065 -0.30(-3.42%)
Jan 06, 2025 8.700 8.925 8.495 8.780 16,536,500 +0.54(+6.55%)
Jan 03, 2025 7.760 8.250 7.740 8.240 13,314,988 +0.60(+7.85%)
Jan 02, 2025 7.840 7.950 7.480 7.640 8,159,848 -0.02(-0.26%)
Dec 31, 2024 7.660 0 -0.22(-2.79%)
Dec 30, 2024 8.040 8.090 7.870 7.880 12,018,009 -0.38(-4.60%)
Dec 27, 2024 8.130 8.370 7.854 8.260 10,436,250 +0.02(+0.24%)
Dec 26, 2024 8.310 8.527 8.230 8.240 6,141,235 -0.16(-1.90%)
Dec 24, 2024 8.560 8.570 8.190 8.400 8,465,590 +0.22(+2.69%)
Dec 23, 2024 7.700 8.400 7.670 8.180 11,571,384 +0.67(+8.92%)
Dec 20, 2024 7.350 7.840 7.340 7.510 10,505,745 +0.03(+0.40%)
Dec 19, 2024 7.890 8.050 7.410 7.480 10,437,215 -0.32(-4.10%)
Dec 18, 2024 8.310 8.640 7.670 7.800 12,803,241 -0.49(-5.91%)
Dec 17, 2024 8.210 8.560 8.030 8.290 9,931,207 -0.22(-2.59%)
Dec 16, 2024 8.400 8.650 8.030 8.510 9,575,372 -0.03(-0.35%)
Dec 13, 2024 9.110 9.110 8.250 8.540 16,755,628 -0.52(-5.74%)
Dec 12, 2024 8.990 9.300 8.850 9.060 6,039,435 +0.05(+0.55%)
Dec 11, 2024 8.780 9.150 8.470 9.010 8,070,119 +0.32(+3.68%)
Dec 10, 2024 9.200 9.210 8.590 8.690 6,699,271 -0.44(-4.82%)
Dec 09, 2024 9.830 9.830 8.990 9.130 10,415,882 -1.12(-10.93%)
Dec 06, 2024 10.68 10.88 10.08 10.25 4,661,917 -0.44(-4.12%)
Dec 05, 2024 11.07 11.07 10.53 10.69 4,318,423 -0.41(-3.69%)
Dec 04, 2024 10.93 11.11 10.68 11.10 4,774,509 +0.31(+2.87%)
Dec 03, 2024 10.91 11.01 10.66 10.79 4,596,905 -0.03(-0.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.