NasdaqGM - Delayed Quote USD

GraniteShares 2x Long AMD Daily ETF (AMDL)

10.93 -0.37 (-3.27%)
At close: November 1 at 4:00 PM EDT
10.97 +0.04 (+0.37%)
After hours: November 1 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 11.35 11.35 10.86 10.93 10.93 4,257,200
Oct 31, 2024 11.85 12.04 11.18 11.30 11.30 4,537,900
Oct 30, 2024 12.86 12.88 11.95 12.04 12.04 12,020,000
Oct 29, 2024 14.34 15.52 14.00 15.30 15.30 12,533,700
Oct 28, 2024 13.94 14.24 13.68 14.18 14.18 4,129,800
Oct 25, 2024 13.39 13.98 13.35 13.55 13.55 3,227,900
Oct 24, 2024 13.27 13.36 12.89 13.08 13.08 1,577,200
Oct 23, 2024 13.01 13.06 12.57 13.00 13.00 1,331,600
Oct 22, 2024 13.61 13.64 12.81 13.20 13.20 2,053,900
Oct 21, 2024 13.48 13.87 13.22 13.86 13.86 1,621,500
Oct 18, 2024 13.77 13.87 13.46 13.52 13.52 1,197,700
Oct 17, 2024 14.23 14.31 13.57 13.58 13.58 2,037,200
Oct 16, 2024 13.92 13.92 13.39 13.59 13.59 1,711,800
Oct 15, 2024 14.86 15.04 13.51 13.68 13.68 3,322,500
Oct 14, 2024 15.70 15.94 15.23 15.26 15.26 2,361,000
Oct 11, 2024 15.07 16.02 14.87 15.75 15.75 2,979,400
Oct 10, 2024 16.19 16.56 14.68 15.11 15.11 4,637,700
Oct 9, 2024 17.00 17.00 16.14 16.41 16.41 2,488,500
Oct 8, 2024 16.57 16.90 16.22 16.74 16.74 2,069,400
Oct 7, 2024 16.43 16.68 15.89 16.42 16.42 2,307,700
Oct 4, 2024 15.62 16.44 15.21 16.40 16.40 2,028,300
Oct 3, 2024 14.35 15.64 14.35 14.94 14.94 1,070,500
Oct 2, 2024 14.29 14.95 14.19 14.39 14.39 1,286,300
Oct 1, 2024 15.22 15.40 14.08 14.39 14.39 1,039,900
Sep 30, 2024 15.00 15.37 14.86 15.20 15.20 894,600
Sep 27, 2024 15.82 16.06 15.13 15.23 15.23 1,205,100
Sep 26, 2024 15.80 16.06 15.21 15.82 15.82 2,324,300
Sep 25, 2024 14.29 15.02 14.16 14.87 14.87 1,779,400
Sep 24, 2024 14.04 14.43 13.53 14.18 14.18 1,351,400
Sep 23, 2024 13.82 13.99 13.62 13.92 13.92 787,500
Sep 20, 2024 13.78 14.04 13.18 13.79 13.79 1,513,500
Sep 19, 2024 13.44 14.35 13.26 13.92 13.92 2,019,500
Sep 18, 2024 12.95 13.27 12.47 12.52 12.52 937,300
Sep 17, 2024 13.45 13.50 12.68 12.95 12.95 1,047,100
Sep 16, 2024 13.11 13.57 12.98 13.17 13.17 1,088,400
Sep 13, 2024 13.21 13.33 12.94 13.22 13.22 1,548,600
Sep 12, 2024 12.59 13.09 12.44 12.97 12.97 1,138,100
Sep 11, 2024 12.07 12.86 11.34 12.82 12.82 2,443,200
Sep 10, 2024 11.07 11.71 10.80 11.67 11.67 1,197,600
Sep 9, 2024 10.64 10.98 10.44 10.94 10.94 805,200
Sep 6, 2024 11.06 11.10 10.01 10.37 10.37 1,031,300
Sep 5, 2024 10.99 11.55 10.93 11.18 11.18 900,700
Sep 4, 2024 11.38 11.80 11.05 11.41 11.41 1,039,700
Sep 3, 2024 12.39 12.40 10.70 10.82 10.82 1,421,100
Aug 30, 2024 12.61 12.85 12.24 12.79 12.79 869,800
Aug 29, 2024 12.45 12.95 12.11 12.28 12.28 1,493,600
Aug 28, 2024 12.99 13.13 12.16 12.45 12.45 1,961,200
Aug 27, 2024 13.08 13.35 12.81 13.16 13.16 1,444,800
Aug 26, 2024 13.92 14.56 12.90 13.09 13.09 2,257,900
Aug 23, 2024 13.75 14.22 13.42 13.98 13.98 1,715,900
Aug 22, 2024 14.72 14.90 13.28 13.42 13.42 2,619,000
Aug 21, 2024 14.25 14.68 14.04 14.53 14.53 1,857,100
Aug 20, 2024 14.30 15.30 13.94 14.30 14.30 5,374,200
Aug 19, 2024 12.86 14.11 12.80 14.10 14.10 3,395,500
Aug 16, 2024 12.40 13.06 12.34 12.91 12.91 1,280,400
Aug 15, 2024 12.02 12.82 11.84 12.73 12.73 2,402,700
Aug 14, 2024 12.05 12.05 11.14 11.64 11.64 2,072,700
Aug 13, 2024 11.22 11.72 11.12 11.71 11.71 2,104,400
Aug 12, 2024 10.62 11.21 10.46 11.02 11.02 1,918,100
Aug 9, 2024 10.65 10.82 10.32 10.62 10.62 1,419,200
Aug 8, 2024 10.28 10.98 9.83 10.97 10.97 1,940,600
Aug 7, 2024 10.59 10.95 9.75 9.77 9.77 2,038,000
Aug 6, 2024 10.87 11.01 9.85 10.01 10.01 3,178,200
Aug 5, 2024 8.81 11.43 8.74 10.78 10.78 4,916,600
Aug 2, 2024 10.56 11.12 10.26 10.41 10.41 4,042,900
Aug 1, 2024 12.58 12.99 10.02 10.43 10.43 6,379,500
Jul 31, 2024 13.54 14.02 12.05 12.51 12.51 9,755,900
Jul 30, 2024 11.78 12.07 10.79 11.51 11.51 4,960,400
Jul 29, 2024 11.97 12.54 11.58 11.74 11.74 1,983,000
Jul 26, 2024 11.84 11.99 11.50 11.79 11.79 1,643,900
Jul 25, 2024 12.52 12.65 11.25 11.52 11.52 2,697,800
Jul 24, 2024 14.17 14.33 12.61 12.63 12.63 1,869,400
Jul 23, 2024 14.60 14.96 14.37 14.41 14.41 1,007,200
Jul 22, 2024 14.46 14.88 14.15 14.76 14.76 3,050,300
Jul 19, 2024 14.57 14.75 13.79 13.98 13.98 2,052,400
Jul 18, 2024 16.28 16.28 14.29 14.76 14.76 3,396,200
Jul 17, 2024 17.75 17.75 15.51 15.52 15.52 3,961,000
Jul 16, 2024 19.88 19.94 18.79 19.43 19.43 2,208,300
Jul 15, 2024 20.96 21.21 19.66 19.94 19.94 2,406,600
Jul 12, 2024 20.41 21.57 19.95 20.35 20.35 2,760,000
Jul 11, 2024 21.00 21.62 19.39 20.47 20.47 5,153,900
Jul 10, 2024 20.02 21.64 19.60 20.93 20.93 5,449,700
Jul 9, 2024 19.63 20.15 18.90 19.39 19.39 3,623,000
Jul 8, 2024 18.98 19.84 18.62 19.80 19.80 3,963,100
Jul 5, 2024 17.15 18.77 17.06 18.32 18.32 2,983,500
Jul 3, 2024 16.74 17.00 16.40 16.69 16.69 1,647,000
Jul 2, 2024 15.39 16.86 15.36 16.80 16.80 2,004,000
Jul 1, 2024 16.22 16.22 14.70 15.53 15.53 2,711,000
Jun 28, 2024 16.06 17.28 15.92 16.44 16.44 1,333,900
Jun 27, 2024 15.38 16.13 15.38 15.92 15.92 860,500
Jun 26, 2024 16.16 16.16 15.23 15.52 15.52 827,500
Jun 25, 2024 16.16 16.21 15.31 16.07 16.07 951,900
Jun 24, 2024 16.00 16.70 15.67 16.09 16.09 1,210,300
Jun 21, 2024 16.40 16.65 15.64 16.31 16.31 1,375,700
Jun 20, 2024 15.25 17.38 15.23 16.40 16.40 3,484,600
Jun 18, 2024 15.51 15.55 14.80 15.02 15.02 1,132,100
Jun 17, 2024 15.73 15.95 14.95 15.79 15.79 1,263,900
Jun 14, 2024 15.81 16.37 15.63 16.00 16.00 567,700
Jun 13, 2024 16.19 16.65 15.60 16.11 16.11 861,700
Jun 12, 2024 16.21 16.56 15.88 16.19 16.19 894,000
Jun 11, 2024 16.25 16.45 15.53 15.95 15.95 624,300
Jun 10, 2024 16.70 17.33 16.09 16.25 16.25 1,581,200
Jun 7, 2024 17.51 18.14 17.45 17.80 17.80 750,500
Jun 6, 2024 17.34 18.18 17.02 17.62 17.62 1,067,900
Jun 5, 2024 16.65 17.67 16.53 17.50 17.50 1,505,000
Jun 4, 2024 16.90 17.23 16.02 16.23 16.23 1,037,900
Jun 3, 2024 18.45 18.57 16.42 16.97 16.97 1,423,300
May 31, 2024 17.69 18.22 16.27 17.73 17.73 1,156,700
May 30, 2024 17.85 18.09 17.07 17.62 17.62 762,000
May 29, 2024 17.83 17.99 16.90 17.34 17.34 1,283,600
May 28, 2024 18.27 19.38 17.36 18.73 18.73 1,404,900
May 24, 2024 16.62 17.90 16.44 17.66 17.66 727,700
May 23, 2024 18.58 19.10 15.99 16.45 16.45 1,469,700
May 22, 2024 17.93 18.40 17.20 17.50 17.50 707,600
May 21, 2024 17.29 17.63 17.01 17.39 17.39 447,800
May 20, 2024 17.61 18.18 17.36 17.76 17.76 660,500
May 17, 2024 18.24 18.45 16.90 17.38 17.38 902,300
May 16, 2024 16.64 18.10 16.48 17.01 17.01 1,524,000
May 15, 2024 15.60 16.38 15.43 16.36 16.36 525,300
May 14, 2024 14.52 15.20 14.27 15.09 15.09 524,900
May 13, 2024 14.82 15.13 14.56 14.60 14.60 207,500
May 10, 2024 15.42 15.75 14.75 14.89 14.89 194,000
May 9, 2024 15.16 15.30 14.62 14.99 14.99 129,300
May 8, 2024 15.20 15.55 15.02 15.27 15.27 145,500
May 7, 2024 15.73 16.00 15.25 15.40 15.40 221,600
May 6, 2024 15.18 15.83 14.79 15.71 15.71 369,300
May 3, 2024 14.30 14.72 14.09 14.68 14.68 512,100
May 2, 2024 13.69 14.12 12.92 13.85 13.85 351,500
May 1, 2024 14.33 15.00 13.10 13.53 13.53 868,100
Apr 30, 2024 16.97 17.30 16.50 16.60 16.60 796,500
Apr 29, 2024 16.72 17.00 16.07 16.90 16.90 861,200
Apr 26, 2024 15.68 16.55 15.51 16.28 16.28 224,500
Apr 25, 2024 14.60 15.83 14.18 15.60 15.60 768,800
Apr 24, 2024 16.18 16.33 14.98 15.20 15.20 239,500
Apr 23, 2024 15.22 15.53 14.99 15.33 15.33 234,900
Apr 22, 2024 14.44 14.81 14.09 14.56 14.56 210,500
Apr 19, 2024 15.29 15.72 13.92 14.23 14.23 1,074,700
Apr 18, 2024 15.87 16.33 15.48 15.99 15.99 435,100
Apr 17, 2024 17.87 17.96 15.79 15.80 15.80 342,400
Apr 16, 2024 17.38 18.07 17.38 17.86 17.86 481,700
Apr 15, 2024 17.94 17.95 16.81 17.19 17.19 416,700
Apr 12, 2024 18.19 18.35 17.52 17.84 17.84 185,800
Apr 11, 2024 18.79 19.58 18.55 19.48 19.48 81,300
Apr 10, 2024 19.03 19.20 18.10 18.74 18.74 190,800
Apr 9, 2024 19.23 19.70 18.78 19.49 19.49 510,100
Apr 8, 2024 19.03 19.73 18.68 19.42 19.42 103,400
Apr 5, 2024 19.20 20.01 18.50 19.58 19.58 234,600
Apr 4, 2024 22.71 22.71 18.55 18.58 18.58 716,500
Apr 3, 2024 21.28 22.43 21.26 22.14 22.14 60,200
Apr 2, 2024 21.88 21.88 20.71 21.76 21.76 150,300
Apr 1, 2024 22.08 23.75 22.05 22.89 22.89 245,500
Mar 28, 2024 21.98 22.80 21.85 22.15 22.15 86,600
Mar 27, 2024 22.20 22.35 21.00 21.90 21.90 57,500
Mar 26, 2024 22.15 22.65 21.12 21.61 21.61 87,800
Mar 25, 2024 20.32 22.77 20.10 21.75 21.75 102,200
Mar 22, 2024 21.42 22.30 20.88 22.02 22.02 62,500
Mar 21, 2024 24.00 24.00 21.54 21.80 21.80 97,300
Mar 20, 2024 23.00 23.07 20.90 22.16 22.16 45,400
Mar 19, 2024 24.80 24.80 22.25 22.54 22.54 41,800

Related Tickers