GraniteShares 2X Long AMD Daily ETF (AMDL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.16 | -17.3652694611 | 6.68 | 6.859 | 5.3999 | 17183452 | 5.873447 | SP |
| 4 | -1.68 | -23.3333333333 | 7.2 | 7.43 | 5.3999 | 17821184 | 6.35401624 | SP |
| 12 | -5.55 | -50.135501355 | 11.07 | 11.075 | 5.3999 | 12968931 | 7.18377131 | SP |
| 26 | -7.56 | -57.7981651376 | 13.08 | 17 | 5.3999 | 7194641 | 8.32722855 | SP |
| 52 | -19.81 | -78.2076589025 | 25.33 | 25.62 | 5.3999 | 4517247 | 9.37253921 | SP |
| 156 | -19.81 | -78.2076589025 | 25.33 | 25.62 | 5.3999 | 4517247 | 9.37253921 | SP |
| 260 | -19.81 | -78.2076589025 | 25.33 | 25.62 | 5.3999 | 4517247 | 9.37253921 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 5.5199999 | 0.08 | 1.47 | 5.54 | 5.625 | 5.431 | 17389102 |
| 1740526500 | 5.44 | -0.45 | -7.64 | 5.87 | 5.94 | 5.3999 | 20027151 |
| 1740440100 | 5.89 | -0.3 | -4.85 | 6.26 | 6.2699999 | 5.87 | 16896090 |
| 1740180900 | 6.19 | -0.38 | -5.78 | 6.65 | 6.7573 | 6.15 | 19650915 |
| 1740094500 | 6.57 | -0.08 | -1.20 | 6.68 | 6.859 | 6.46 | 11954004 |
| 1740008100 | 6.65 | 0.05 | 0.76 | 6.6 | 6.8087 | 6.47 | 13462131 |
| 1739921700 | 6.6 | 0.14 | 2.17 | 6.58 | 6.7178 | 6.51 | 11690842 |
| 1739576100 | 6.46 | 0.13 | 2.05 | 6.41 | 6.635 | 6.3108 | 14112863 |
| 1739489700 | 6.33 | 0.01 | 0.16 | 6.34 | 6.64 | 6.17 | 17751301 |
| 1739403300 | 6.32 | 0.07 | 1.12 | 6.1 | 6.33 | 6.025 | 14696301 |
| 1739316900 | 6.25 | 0.08 | 1.30 | 6.01 | 6.4799 | 6 | 14819025 |
| 1739230500 | 6.17 | 0.3 | 5.11 | 5.96 | 6.28 | 5.93 | 17062093 |
| 1738971300 | 5.87 | -0.28 | -4.55 | 6.04 | 6.13 | 5.7801 | 20710331 |
| 1738884900 | 6.15 | -0.23 | -3.61 | 6.24 | 6.43 | 6.03 | 15790275 |
| 1738798500 | 6.38 | -0.93 | -12.72 | 5.85 | 6.38 | 5.7099 | 45875214 |
| 1738712100 | 7.31 | 0.64 | 9.60 | 6.83 | 7.31 | 6.743 | 36193041 |
| 1738625700 | 6.67 | -0.21 | -3.05 | 6.62 | 6.7899 | 6.5348 | 12341205 |
| 1738366500 | 6.88 | -0.36 | -4.97 | 7.28 | 7.32 | 6.815 | 11147834 |
| 1738280100 | 7.24 | 0.17 | 2.40 | 7.2 | 7.43 | 7.0201 | 7032773 |
| 1738193700 | 7.07 | 0.37 | 5.52 | 6.89 | 7.2 | 6.781 | 11353867 |
| 1738107300 | 6.7 | -0.1 | -1.47 | 6.81 | 6.93 | 6.55 | 8051128 |
| 1738020900 | 6.8 | -1 | -12.82 | 7.14 | 7.18 | 6.5217 | 13172769 |
| 1737761700 | 7.8 | -0.11 | -1.39 | 8 | 8.0867 | 7.71 | 10758555 |
| 1737675300 | 7.91 | 0 | 0.00 | 7.91 | 7.91 | 7.91 | 0 |
| 1737588900 | 7.91 | 0.18 | 2.33 | 7.85 | 8.1599 | 7.795 | 12657475 |
| 1737502500 | 7.73 | 0.1 | 1.31 | 7.73 | 7.9199 | 7.59 | 10652278 |
| 1737156900 | 7.63 | 0.37 | 5.10 | 7.53 | 7.7865 | 7.52 | 10085520 |
| 1737070500 | 7.26 | -0.21 | -2.81 | 7.51 | 7.5998 | 7.245 | 8365891 |
| 1736984100 | 7.47 | 0.47 | 6.71 | 7.19 | 7.52 | 7.16 | 13518450 |
| 1736897700 | 7 | -0.16 | -2.23 | 7.25 | 7.31 | 6.8 | 10847310 |
| 1736811300 | 7.16 | 0.16 | 2.29 | 6.91 | 7.17 | 6.8 | 6992005 |
| 1736552100 | 7 | -0.73 | -9.44 | 7.28 | 7.33 | 6.8001 | 15228648 |
| 1736379300 | 7.73 | -0.75 | -8.84 | 8.08 | 8.1807 | 7.515 | 11886196 |
| 1736292900 | 8.48 | -0.3 | -3.42 | 8.89 | 9.0683 | 8.405 | 12586698 |
| 1736206500 | 8.78 | 0.54 | 6.55 | 8.705 | 8.925 | 8.4949999 | 16458333 |
| 1735947300 | 8.24 | 0.6 | 7.85 | 7.76 | 8.25 | 7.74 | 13246600 |
| 1735860900 | 7.64 | -0.02 | -0.26 | 7.84 | 7.95 | 7.48 | 8165849 |
| 1735688100 | 7.66 | -0.22 | -2.79 | 7.96 | 8.015 | 7.5701 | 8893350 |
| 1735601700 | 7.88 | -0.38 | -4.60 | 8.0399999 | 8.09 | 7.8699 | 12022279 |
| 1735342500 | 8.26 | 0.02 | 0.24 | 8.13 | 8.3699999 | 7.8539 | 10414331 |
| 1735256100 | 8.24 | -0.16 | -1.90 | 8.31 | 8.5274 | 8.23 | 6156130 |
| 1735077840 | 8.4 | 0.22 | 2.69 | 8.56 | 8.57 | 8.19 | 8465584 |
| 1734996900 | 8.18 | 0.67 | 8.92 | 7.7 | 8.4 | 7.67 | 11581841 |
| 1734737700 | 7.51 | 0.03 | 0.40 | 7.35 | 7.8399 | 7.34 | 10435853 |
| 1734651300 | 7.48 | -0.32 | -4.10 | 7.89 | 8.05 | 7.4101 | 10441465 |
| 1734564900 | 7.8 | -0.49 | -5.91 | 8.31 | 8.64 | 7.6701 | 12838541 |
| 1734478500 | 8.2899999 | -0.22 | -2.59 | 8.21 | 8.5599 | 8.0300999 | 10024423 |
| 1734392100 | 8.51 | -0.03 | -0.35 | 8.4 | 8.65 | 8.03 | 9587934 |
| 1734132900 | 8.5399999 | -0.52 | -5.74 | 9.11 | 9.11 | 8.25 | 16626789 |
| 1734046500 | 9.06 | 0.05 | 0.55 | 8.99 | 9.3 | 8.85 | 6062780 |
| 1733960100 | 9.01 | 0.32 | 3.68 | 8.78 | 9.15 | 8.47 | 8086098 |
| 1733873700 | 8.69 | -0.44 | -4.82 | 9.2 | 9.21 | 8.5901 | 6705279 |
| 1733787300 | 9.13 | -1.12 | -10.93 | 9.83 | 9.83 | 8.99 | 10423237 |
| 1733528100 | 10.25 | -0.44 | -4.12 | 10.69 | 10.88 | 10.0801 | 4605303 |
| 1733441700 | 10.69 | -0.41 | -3.69 | 11.07 | 11.075 | 10.53 | 4320976 |
| 1733355300 | 11.1 | 0.31 | 2.87 | 10.93 | 11.11 | 10.68 | 4792236 |
| 1733268900 | 10.79 | -0.03 | -0.28 | 10.9085 | 11.01 | 10.66 | 4598874 |
| 1733182500 | 10.82 | 0.72 | 7.13 | 10.19 | 10.92 | 10.19 | 4599651 |
| 1732917840 | 10.1 | 0.13 | 1.30 | 9.97 | 10.29 | 9.8806999 | 2410779 |
| 1732750500 | 9.97 | -0.22 | -2.16 | 10.12 | 10.21 | 9.4812999 | 7065022 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
