7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,491.78

+173.88

+0.22%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGM - Nasdaq Real Time Price USD

GraniteShares 2x Long AMD Daily ETF (AMDL)

51.02 -14.10 (-21.65%)

At close: October 30 at 4:00:01 PM EDT

51.70 +0.68 (+1.33%)

After hours: October 30 at 7:58:57 PM EDT

Trade AMDL on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	51.88	54.50	48.08	51.02	51.02	2,717,100
Oct 29, 2026	64.39	67.22	63.89	65.12	65.12	1,363,500
Oct 28, 2026	66.76	68.30	64.02	68.24	68.24	1,746,400
Oct 27, 2026	59.31	64.71	59.30	63.95	63.95	2,092,000
Oct 26, 2026	55.78	58.13	54.11	57.70	57.70	1,461,100
Oct 23, 2026	53.31	56.11	53.08	54.57	54.57	1,246,500
Oct 22, 2026	56.65	57.93	51.65	52.89	52.89	2,688,000
Oct 21, 2026	61.49	63.98	59.79	63.15	63.15	1,879,500
Oct 20, 2026	58.21	62.14	56.88	59.27	59.27	1,976,300
Oct 19, 2026	62.68	63.50	59.49	59.94	59.94	2,213,600
Oct 16, 2026	62.22	63.10	57.50	57.90	57.90	2,031,900
Oct 15, 2026	60.91	67.30	58.22	65.91	65.91	3,209,400
Oct 14, 2026	72.65	73.28	66.91	68.01	68.01	2,059,300
Oct 13, 2026	69.80	76.84	68.08	76.72	76.72	1,796,800
Oct 12, 2026	75.25	75.77	71.97	73.94	73.94	1,401,300
Oct 9, 2026	82.32	82.32	76.90	77.32	77.32	1,719,400
Oct 8, 2026	85.73	87.14	78.80	80.83	80.83	1,877,200
Oct 7, 2026	84.68	88.38	84.26	87.73	87.73	2,048,600
Oct 6, 2026	88.38	91.16	83.10	88.76	88.76	2,797,400
Oct 5, 2026	83.85	84.51	80.84	84.06	84.06	1,162,600
Oct 2, 2026	85.49	87.68	83.22	84.54	84.54	2,320,000
Oct 1, 2026	79.06	80.90	76.40	80.04	80.04	1,276,900
Sep 30, 2026	78.68	79.84	76.09	79.08	79.08	1,384,000
Sep 29, 2026	80.11	82.25	77.37	78.10	78.10	1,508,600
Sep 28, 2026	82.77	83.79	75.00	78.17	78.17	2,115,200
Sep 25, 2026	85.39	86.43	82.90	84.22	84.22	1,648,100
Sep 24, 2026	76.65	84.31	76.10	83.90	83.90	2,343,800
Sep 23, 2026	82.13	82.79	78.38	80.30	80.30	1,852,000
Sep 22, 2026	78.14	82.77	77.98	82.63	82.63	2,631,400
Sep 21, 2026	72.97	80.70	72.54	80.37	80.37	4,751,200
Sep 18, 2026	64.39	67.13	62.83	67.01	67.01	3,176,600
Sep 17, 2026	61.17	65.13	59.86	63.61	63.61	3,444,400
Sep 16, 2026	57.43	59.78	55.22	56.65	56.65	2,873,400
Sep 15, 2026	54.40	56.83	53.46	54.88	54.88	1,786,200
Sep 14, 2026	50.90	53.66	49.68	52.64	52.64	2,192,300
Sep 11, 2026	56.34	58.69	54.46	57.67	57.67	1,833,000
Sep 10, 2026	56.19	57.68	54.77	54.99	54.99	1,558,100
Sep 9, 2026	56.03	60.18	55.71	58.92	58.92	3,005,900
Sep 8, 2026	51.84	56.96	51.69	55.56	55.56	3,574,500
Sep 4, 2026	46.44	49.98	45.90	49.75	49.75	2,164,100
Sep 3, 2026	44.90	46.24	42.45	45.56	45.56	1,577,400
Sep 2, 2026	45.97	46.75	44.83	45.69	45.69	910,300
Sep 1, 2026	46.24	46.65	44.75	46.32	46.32	1,260,000
Aug 31, 2026	47.58	49.59	47.22	48.41	48.41	976,500
Aug 28, 2026	49.10	50.35	47.53	47.59	47.59	1,612,900
Aug 27, 2026	50.95	51.16	48.43	49.85	49.85	1,682,900
Aug 26, 2026	49.64	53.00	49.54	50.88	50.88	1,693,500
Aug 25, 2026	49.65	50.95	48.50	50.46	50.46	2,204,800
Aug 24, 2026	48.32	48.32	44.92	46.05	46.05	1,215,600
Aug 21, 2026	50.15	50.30	47.22	49.55	49.55	1,555,200
Aug 20, 2026	48.29	50.00	46.94	48.68	48.68	1,524,700
Aug 19, 2026	52.38	52.57	47.35	48.14	48.14	2,400,700
Aug 18, 2026	52.72	53.70	49.91	51.96	51.96	2,438,200
Aug 17, 2026	58.74	59.49	56.56	56.97	56.97	2,630,500
Aug 14, 2026	53.01	58.87	52.14	58.84	58.84	3,512,000
Aug 13, 2026	52.14	55.35	51.75	52.19	52.19	2,477,600
Aug 12, 2026	53.20	53.95	51.71	52.20	52.20	2,638,000
Aug 11, 2026	50.35	50.67	48.02	50.25	50.25	1,691,800
Aug 10, 2026	50.99	52.34	49.31	49.48	49.48	2,090,800
Aug 7, 2026	55.58	55.80	50.79	52.29	52.29	3,715,100
Aug 6, 2026	49.80	55.31	49.50	53.67	53.67	3,281,200
Aug 5, 2026	52.68	56.83	51.35	52.04	52.04	8,103,900
Aug 4, 2026	57.53	63.29	57.18	62.62	62.62	8,931,200
Aug 3, 2026	49.00	54.68	47.06	53.22	53.22	2,767,500
Jul 31, 2026	59.10	60.25	51.42	51.73	51.73	2,815,500
Jul 30, 2026	48.49	56.13	48.12	53.52	53.52	3,644,200
Jul 29, 2026	47.41	48.36	41.43	42.43	42.43	3,758,800
Jul 28, 2026	50.60	52.00	45.08	47.99	47.99	4,269,900
Jul 27, 2026	65.01	65.33	52.84	57.33	57.33	3,369,200
Jul 24, 2026	70.00	70.64	62.87	63.97	63.97	2,786,000
Jul 23, 2026	69.97	72.75	64.55	68.31	68.31	3,416,000
Jul 22, 2026	65.75	74.00	65.25	71.63	71.63	2,779,300
Jul 21, 2026	65.22	70.30	64.54	69.62	69.62	2,661,800
Jul 20, 2026	63.00	64.49	59.71	60.09	60.09	2,574,600
Jul 17, 2026	53.54	60.63	49.83	58.14	58.14	3,218,200
Jul 16, 2026	61.75	63.90	57.27	59.48	59.48	2,506,300
Jul 15, 2026	73.90	74.40	61.60	66.70	66.70	3,351,700
Jul 14, 2026	76.50	78.32	71.35	71.49	71.49	2,673,300
Jul 13, 2026	69.73	72.82	66.21	68.21	68.21	2,766,100
Jul 10, 2026	70.84	75.08	69.89	74.53	74.53	2,828,600
Jul 9, 2026	69.19	74.82	68.73	71.56	71.56	4,835,000
Jul 8, 2026	61.20	65.79	59.61	64.43	64.43	2,434,300
Jul 7, 2026	64.08	66.43	60.66	64.19	64.19	4,359,500
Jul 6, 2026	69.33	78.84	67.45	73.79	73.79	4,714,800
Jul 2, 2026	70.82	72.96	62.06	65.15	65.15	3,470,800
Jul 1, 2026	76.08	77.92	70.76	71.42	71.42	3,614,800
Jun 30, 2026	73.35	83.79	73.35	82.75	82.75	6,058,400
Jun 29, 2026	67.48	72.45	60.49	71.80	71.80	3,955,600
Jun 26, 2026	66.64	68.10	62.37	66.73	66.73	3,623,600
Jun 25, 2026	73.03	74.84	63.63	70.17	70.17	4,438,900
Jun 24, 2026	67.11	68.22	62.75	66.74	66.74	3,664,700
Jun 23, 2026	63.93	69.26	63.27	66.99	66.99	4,110,800
Jun 22, 2026	74.02	78.71	71.54	75.72	75.72	3,858,600
Jun 18, 2026	70.81	72.50	69.11	71.82	71.82	3,975,100
Jun 17, 2026	69.92	70.73	64.38	65.66	65.66	3,413,600
Jun 16, 2026	75.26	75.75	64.38	64.41	64.41	3,427,800
Jun 15, 2026	72.53	78.30	71.08	75.30	75.30	4,815,900
Jun 12, 2026	63.13	68.64	61.80	66.14	66.14	5,811,900
Jun 11, 2026	54.49	60.93	53.52	60.53	60.53	5,713,300
Jun 10, 2026	55.84	58.26	51.29	52.05	52.05	3,340,600
Jun 9, 2026	65.00	65.30	48.25	57.89	57.89	9,132,500
Jun 8, 2026	60.30	62.72	58.64	61.66	61.66	4,458,800
Jun 5, 2026	65.00	66.54	55.17	56.12	56.12	7,664,300
Jun 4, 2026	69.22	74.03	64.80	71.57	71.57	4,283,700
Jun 3, 2026	74.51	78.00	72.01	77.00	77.00	6,596,900
Jun 2, 2026	67.21	71.50	65.90	71.13	71.13	4,663,300
Jun 1, 2026	65.60	70.22	61.94	68.20	68.20	6,512,200
May 29, 2026	71.31	71.50	66.44	69.92	69.92	4,606,100
May 28, 2026	65.37	72.85	64.12	70.53	70.53	4,806,900
May 27, 2026	68.01	68.65	62.27	64.69	64.69	5,810,300
May 26, 2026	62.17	67.63	61.00	66.90	66.90	7,396,300
May 22, 2026	58.32	61.22	56.52	57.88	57.88	7,666,800
May 21, 2026	52.00	54.03	49.39	53.62	53.62	5,942,300
May 20, 2026	48.87	53.60	48.51	53.21	53.21	7,424,900
May 19, 2026	45.56	49.09	41.17	45.81	45.81	8,398,500
May 18, 2026	49.33	51.44	45.07	47.33	47.33	5,842,900
May 15, 2026	50.15	51.69	47.91	48.10	48.10	5,153,400
May 14, 2026	52.20	55.19	50.95	54.25	54.25	5,274,800
May 13, 2026	56.13	56.70	50.26	53.37	53.37	6,959,500
May 12, 2026	54.31	56.61	48.58	54.07	54.07	11,181,300
May 11, 2026	56.93	59.18	54.71	56.59	56.59	16,115,700
May 8, 2026	47.60	55.98	47.60	55.74	55.74	20,567,800
May 7, 2026	47.44	48.47	43.73	45.39	45.39	18,861,600
May 6, 2026	46.06	50.24	44.58	48.40	48.40	38,139,400
May 5, 2026	34.60	36.10	33.32	35.34	35.34	21,385,300
May 4, 2026	36.50	36.80	32.12	32.67	32.67	14,319,000
May 1, 2026	34.89	36.99	34.31	36.53	36.53	10,307,700
Apr 30, 2026	32.87	35.44	31.20	35.30	35.30	15,008,700
Apr 29, 2026	30.17	32.63	28.74	32.11	32.11	12,736,000
Apr 28, 2026	27.42	30.36	27.07	29.53	29.53	11,019,000
Apr 27, 2026	34.03	34.55	30.58	31.71	31.71	14,966,900
Apr 24, 2026	32.38	35.23	32.00	34.30	34.30	24,161,700
Apr 23, 2026	26.33	27.74	25.91	26.85	26.85	14,304,100
Apr 22, 2026	24.55	26.66	23.72	26.56	26.56	13,418,200
Apr 21, 2026	22.32	23.72	22.20	23.44	23.44	11,105,400
Apr 20, 2026	22.85	23.98	21.49	21.94	21.94	10,262,100
Apr 17, 2026	22.47	22.75	21.83	22.50	22.50	10,139,800
Apr 16, 2026	20.46	22.64	19.97	22.49	22.49	18,202,400
Apr 15, 2026	19.01	19.46	18.52	19.46	19.46	7,072,000
Apr 14, 2026	18.29	19.05	17.66	19.00	19.00	8,323,700
Apr 13, 2026	17.54	17.89	17.14	17.81	17.81	6,854,200
Apr 10, 2026	16.73	18.19	16.72	17.57	17.57	9,687,700
Apr 9, 2026	15.98	16.47	15.65	16.40	16.40	9,960,300
Apr 8, 2026	15.84	16.07	15.15	15.77	15.77	11,777,000
Apr 7, 2026	14.00	14.50	13.64	14.42	14.42	12,877,000
Apr 6, 2026	14.17	15.04	13.96	14.27	14.27	10,063,000
Apr 2, 2026	12.23	13.95	11.83	13.93	13.93	11,322,000
Apr 1, 2026	12.73	13.47	12.51	13.04	13.04	13,784,100
Mar 31, 2026	11.65	12.28	11.42	12.21	12.21	9,119,700
Mar 30, 2026	12.45	12.85	10.99	11.36	11.36	9,010,700
Mar 27, 2026	12.06	12.24	11.56	12.09	12.09	8,039,300
Mar 26, 2026	14.16	14.57	12.28	12.33	12.33	11,574,500
Mar 25, 2026	13.41	14.61	13.40	14.46	14.46	13,331,200
Mar 24, 2026	12.18	12.78	12.02	12.65	12.65	10,402,500
Mar 23, 2026	12.77	13.10	12.22	12.32	12.32	10,672,900
Mar 20, 2026	12.61	12.78	11.80	12.19	12.19	10,399,700
Mar 19, 2026	11.45	12.73	11.17	12.65	12.65	11,190,300
Mar 18, 2026	11.60	12.37	11.54	11.96	11.96	8,870,800
Mar 17, 2026	11.68	11.95	11.48	11.61	11.61	6,829,000
Mar 16, 2026	11.44	12.05	11.44	11.63	11.63	8,765,800
Mar 13, 2026	11.85	12.01	11.14	11.26	11.26	9,175,500
Mar 12, 2026	12.43	12.52	11.66	11.81	11.81	6,851,500
Mar 11, 2026	12.73	13.21	12.53	12.67	12.67	8,363,400
Mar 10, 2026	12.43	12.89	12.36	12.49	12.49	11,083,300
Mar 9, 2026	10.85	12.45	10.84	12.42	12.42	14,463,400
Mar 6, 2026	11.56	12.17	11.09	11.24	11.24	8,416,900
Mar 5, 2026	11.84	12.62	11.53	12.08	12.08	12,030,900
Mar 4, 2026	11.28	12.45	11.01	12.41	12.41	12,993,900
Mar 3, 2026	11.21	11.45	10.80	11.12	11.12	11,886,500
Mar 2, 2026	11.47	12.07	11.01	12.04	12.04	11,473,000
Feb 27, 2026	12.22	12.46	11.95	12.26	12.26	6,258,300
Feb 26, 2026	13.35	13.49	12.41	12.70	12.70	11,463,900
Feb 25, 2026	14.13	14.39	13.57	13.64	13.64	13,953,700
Feb 24, 2026	13.75	14.36	13.15	14.03	14.03	30,013,400
Feb 23, 2026	12.13	12.27	11.65	11.94	11.94	7,753,300
Feb 20, 2026	12.38	12.97	12.18	12.38	12.38	9,085,700
Feb 19, 2026	12.37	12.88	12.16	12.79	12.79	6,624,400
Feb 18, 2026	12.20	12.78	11.77	12.40	12.40	9,413,500
Feb 17, 2026	12.65	13.05	11.73	12.76	12.76	10,639,300
Feb 13, 2026	12.92	13.66	12.90	13.31	13.31	12,099,400
Feb 12, 2026	14.49	14.81	13.05	13.16	13.16	12,714,400
Feb 11, 2026	14.70	14.97	13.60	14.16	14.16	10,617,100
Feb 10, 2026	14.39	14.95	14.12	14.18	14.18	10,217,000
Feb 9, 2026	13.32	14.71	12.97	14.49	14.49	15,003,700
Feb 6, 2026	12.15	13.63	12.08	13.52	13.52	20,764,600
Feb 5, 2026	12.80	13.08	11.40	11.61	11.61	20,973,300
Feb 4, 2026	14.94	15.54	12.43	12.65	12.65	39,822,900
Feb 3, 2026	20.75	20.97	18.46	19.30	19.30	21,565,900
Feb 2, 2026	18.29	20.53	18.20	19.95	19.95	9,217,100
Jan 30, 2026	18.51	19.89	18.11	18.50	18.50	10,833,700
Jan 29, 2026	21.44	22.46	18.74	21.05	21.05	12,933,200
Jan 28, 2026	21.38	21.93	20.74	21.15	21.15	8,904,200
Jan 27, 2026	21.05	21.62	20.38	21.05	21.05	5,995,800
Jan 26, 2026	21.86	22.10	20.76	20.92	20.92	6,774,900
Jan 23, 2026	22.63	23.60	21.80	22.37	22.37	14,558,700
Jan 22, 2026	21.05	21.79	20.22	21.39	21.39	12,389,100
Jan 21, 2026	18.59	21.22	18.58	20.74	20.74	21,671,800
Jan 20, 2026	17.07	19.16	16.98	17.99	17.99	14,232,900
Jan 16, 2026	18.34	18.37	17.53	17.97	17.97	9,378,000
Jan 15, 2026	17.39	18.95	17.29	17.40	17.40	17,026,700
Jan 14, 2026	15.85	16.82	15.50	16.75	16.75	10,658,200
Jan 13, 2026	15.54	16.67	15.52	16.37	16.37	15,610,100
Jan 12, 2026	13.64	14.81	13.44	14.52	14.52	9,751,100
Jan 9, 2026	14.23	14.47	13.89	13.90	13.90	6,523,200
Jan 8, 2026	14.98	15.00	13.93	14.13	14.13	7,831,300
Jan 7, 2026	15.17	15.17	14.47	14.87	14.87	8,785,900
Jan 6, 2026	16.71	16.74	15.05	15.51	15.51	12,733,100
Jan 5, 2026	17.89	18.46	16.43	16.53	16.53	10,194,200
Jan 2, 2026	16.23	17.40	16.23	16.86	16.86	10,396,500
Dec 31, 2025	15.80	16.05	15.54	15.55	15.55	4,780,700
Dec 30, 2025	15.82	15.94	15.58	15.71	15.71	3,133,800
Dec 29, 2025	15.17	15.83	14.85	15.77	15.77	5,002,600
Dec 26, 2025	15.76	15.95	15.40	15.67	15.67	4,516,700
Dec 24, 2025	15.69	15.93	15.55	15.71	15.71	2,753,400
Dec 23, 2025	15.38	15.89	15.31	15.68	15.68	5,014,100
Dec 22, 2025	16.45	16.46	15.48	15.70	15.70	6,585,800
Dec 19, 2025	14.27	15.72	14.24	15.51	15.51	9,084,900
Dec 18, 2025	14.18	14.52	13.73	13.79	13.79	5,462,200
Dec 17, 2025	15.09	15.33	13.32	13.41	13.41	9,190,300
Dec 16, 2025	14.63	15.14	14.43	14.97	14.97	6,193,200
Dec 15, 2025	15.48	15.89	14.63	14.76	14.76	5,443,200
Dec 12, 2025	16.40	17.02	14.99	15.25	15.25	8,308,500
Dec 11, 2025	16.30	16.88	15.17	16.87	16.87	7,486,700
Dec 10, 2025	16.93	17.05	16.46	16.88	16.88	6,954,200
Dec 9, 2025	16.81	17.39	16.36	16.91	16.91	6,159,800
Dec 8, 2025	16.53	17.22	16.43	16.84	16.84	8,180,400
Dec 5, 2025	16.31	17.22	16.13	16.36	16.36	10,336,700
Dec 4, 2025	16.19	16.56	15.83	16.10	16.10	7,207,800
Dec 3, 2025	16.17	16.42	15.48	16.33	16.33	8,669,500
Dec 2, 2025	17.00	17.62	15.86	15.99	15.99	10,235,700
Dec 1, 2025	15.84	16.87	15.76	16.68	16.68	6,354,900
Nov 28, 2025	16.21	16.47	15.85	16.35	16.35	5,449,200
Nov 26, 2025	15.30	16.07	14.85	15.87	15.87	13,979,900
Nov 25, 2025	14.04	14.80	12.98	14.73	14.73	22,668,400
Nov 24, 2025	14.94	16.35	14.79	16.08	16.08	11,353,300
Nov 21, 2025	15.14	15.18	13.22	14.48	14.48	15,993,600
Nov 20, 2025	18.97	19.22	14.60	14.82	14.82	17,998,200
Nov 19, 2025	18.60	19.47	16.96	17.59	17.59	10,243,000
Nov 18, 2025	19.74	19.97	17.73	18.66	18.66	10,992,800
Nov 17, 2025	20.81	21.85	19.83	20.41	20.41	7,122,600
Nov 14, 2025	20.30	22.67	19.47	21.52	21.52	12,977,400
Nov 13, 2025	22.45	23.87	21.40	21.73	21.73	16,718,800
Nov 12, 2025	22.75	24.52	22.28	23.74	23.74	25,967,200
Nov 11, 2025	20.86	22.03	19.66	20.14	20.14	19,683,900
Nov 10, 2025	20.98	22.08	20.70	21.27	21.27	10,270,000
Nov 7, 2025	19.09	19.75	18.04	19.53	19.53	14,014,600
Nov 6, 2025	23.18	23.18	19.91	20.26	20.26	20,652,700
Nov 5, 2025	21.37	24.31	21.31	23.66	23.66	22,874,000
Nov 4, 2025	22.66	23.96	22.10	22.61	22.61	16,203,800
Nov 3, 2025	24.33	24.64	23.34	24.41	24.41	10,700,600
Oct 31, 2025	24.39	24.85	23.25	23.74	23.74	9,303,100

Mobilize your Website

View Site in Mobile | Classic

Share by: