Skip to main content

GraniteShares 1x Short AMD Daily ETF (NQ: AMDS )

11.98 +0.44 (+3.81%)
Official Closing Price Updated: 4:15 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 11.62 12.14 11.47 11.98 51,084 +0.44(+3.81%)
Oct 09, 2024 11.37 11.61 11.37 11.54 13,186 +0.11(+0.96%)
Oct 08, 2024 11.40 11.58 11.35 11.43 23,138 -0.12(-1.04%)
Oct 07, 2024 11.53 11.69 11.45 11.55 42,599 +0.02(+0.17%)
Oct 04, 2024 11.80 11.95 11.50 11.53 42,753 -0.61(-5.02%)
Oct 03, 2024 12.14 12.17 11.84 12.14 30,220 -0.22(-1.78%)
Oct 02, 2024 12.42 12.45 12.10 12.36 40,518 +0.03(+0.24%)
Oct 01, 2024 12.08 12.40 12.06 12.33 198,708 +0.29(+2.41%)
Sep 30, 2024 12.06 12.15 11.97 12.04 105,954 +0.02(+0.17%)
Sep 27, 2024 11.80 12.05 11.74 12.02 97,651 +0.22(+1.86%)
Sep 26, 2024 11.79 12.01 11.70 11.80 69,984 -0.40(-3.28%)
Sep 25, 2024 12.33 12.40 12.12 12.20 26,110 -0.30(-2.40%)
Sep 24, 2024 12.54 12.77 12.45 12.50 13,583 -0.12(-0.95%)
Sep 23, 2024 12.69 12.69 12.58 12.62 6,699 -0.05(-0.39%)
Sep 20, 2024 12.57 12.93 12.57 12.67 25,902 +0.05(+0.40%)
Sep 19, 2024 12.87 12.88 12.39 12.62 21,938 -0.75(-5.61%)
Sep 18, 2024 13.21 13.38 12.99 13.37 48,140 +0.23(+1.75%)
Sep 17, 2024 12.92 13.21 12.89 13.14 20,234 +0.12(+0.92%)
Sep 16, 2024 13.02 13.09 12.83 13.02 25,704 +0.03(+0.23%)
Sep 13, 2024 13.01 13.12 12.94 12.99 66,283 -0.13(-0.99%)
Sep 12, 2024 13.34 13.34 13.06 13.12 18,912 -0.06(-0.46%)
Sep 11, 2024 13.61 14.04 13.18 13.18 103,850 -0.68(-4.91%)
Sep 10, 2024 14.24 14.39 13.86 13.86 96,639 -0.50(-3.48%)
Sep 09, 2024 14.55 14.60 14.34 14.36 53,525 -0.42(-2.81%)
Sep 06, 2024 14.30 15.00 14.30 14.78 60,309 +0.54(+3.76%)
Sep 05, 2024 14.34 14.37 14.03 14.24 20,513 +0.14(+0.99%)
Sep 04, 2024 14.21 14.35 13.86 14.10 88,571 -0.40(-2.77%)
Sep 03, 2024 13.60 14.57 13.60 14.50 51,882 +1.06(+7.89%)
Aug 30, 2024 13.56 13.69 13.44 13.44 34,814 -0.28(-2.03%)
Aug 29, 2024 13.65 13.76 13.36 13.72 35,833 +0.07(+0.51%)
Aug 28, 2024 13.33 13.75 13.28 13.65 77,964 +0.37(+2.79%)
Aug 27, 2024 13.20 13.37 13.17 13.28 28,206 -0.02(-0.15%)
Aug 26, 2024 12.82 13.38 12.61 13.30 53,350 +0.42(+3.26%)
Aug 23, 2024 12.96 13.09 12.81 12.88 52,907 -0.29(-2.20%)
Aug 22, 2024 12.60 13.20 12.59 13.17 118,027 +0.49(+3.86%)
Aug 21, 2024 12.79 12.85 12.62 12.68 45,739 -0.11(-0.86%)
Aug 20, 2024 12.75 12.91 12.30 12.79 76,460 -0.04(-0.31%)
Aug 19, 2024 13.46 13.46 12.83 12.83 28,711 -0.62(-4.61%)
Aug 16, 2024 13.70 13.70 13.41 13.45 12,808 -0.14(-1.03%)
Aug 15, 2024 14.05 14.06 13.51 13.59 20,543 -0.67(-4.70%)
Aug 14, 2024 14.28 14.54 14.26 14.26 35,118 +0.05(+0.35%)
Aug 13, 2024 14.51 14.53 14.19 14.21 14,797 -0.45(-3.07%)
Aug 12, 2024 14.91 15.03 14.54 14.66 44,966 -0.27(-1.81%)
Aug 09, 2024 14.86 15.11 14.85 14.93 42,558 +0.25(+1.70%)
Aug 08, 2024 15.24 15.57 14.68 14.68 41,225 -0.94(-6.02%)
Aug 07, 2024 15.00 15.62 14.76 15.62 49,363 +0.20(+1.30%)
Aug 06, 2024 14.86 15.51 14.76 15.42 113,117 +0.52(+3.49%)
Aug 05, 2024 16.39 16.39 14.43 14.90 72,959 -0.24(-1.59%)
Aug 02, 2024 15.09 15.28 14.65 15.14 80,365 +0.00(+0.00%)
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.