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

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

11.25 -1.33 (-10.57%)
Streaming Delayed Price Updated: 1:22 PM EDT, Aug 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 (%)
Aug 18, 2025 12.67 12.96 12.32 12.58 21,657,872 -0.21(-1.64%)
Aug 15, 2025 13.15 13.15 12.60 12.79 28,121,220 -0.52(-3.91%)
Aug 14, 2025 13.15 13.97 13.09 13.31 33,195,964 -0.52(-3.76%)
Aug 13, 2025 13.20 14.14 13.10 13.83 46,063,600 +1.35(+10.82%)
Aug 12, 2025 12.26 12.50 11.58 12.48 32,514,774 +0.36(+2.97%)
Aug 11, 2025 11.77 13.03 11.71 12.12 42,883,460 -0.05(-0.41%)
Aug 08, 2025 12.36 12.71 11.87 12.17 29,508,178 +0.01(+0.08%)
Aug 07, 2025 11.39 12.59 11.39 12.16 38,072,624 +1.25(+11.46%)
Aug 06, 2025 11.18 11.34 10.14 10.91 59,499,632 -1.63(-13.00%)
Aug 05, 2025 12.99 13.06 12.23 12.54 41,921,204 -0.35(-2.72%)
Aug 04, 2025 12.60 13.04 12.43 12.89 24,000,196 +0.73(+6.00%)
Aug 01, 2025 11.92 12.56 11.46 12.16 29,036,536 -0.68(-5.30%)
Jul 31, 2025 13.72 13.76 12.64 12.84 31,377,128 -0.50(-3.75%)
Jul 30, 2025 12.76 13.46 12.50 13.34 33,177,704 +0.31(+2.38%)
Jul 29, 2025 12.72 13.73 12.64 13.03 51,359,860 +0.53(+4.24%)
Jul 28, 2025 11.86 12.63 11.81 12.50 37,315,312 +1.01(+8.79%)
Jul 25, 2025 11.13 11.60 10.95 11.49 31,907,898 +0.57(+5.22%)
Jul 24, 2025 10.56 11.17 10.43 10.92 36,966,984 +0.46(+4.40%)
Jul 23, 2025 10.18 10.56 10.14 10.46 31,966,264 +0.49(+4.91%)
Jul 22, 2025 10.16 10.16 9.260 9.970 43,576,468 -0.30(-2.92%)
Jul 21, 2025 10.35 10.71 10.25 10.27 36,903,528 +0.00(+0.00%)
Jul 18, 2025 10.61 10.78 10.19 10.27 31,652,304 -0.46(-4.29%)
Jul 17, 2025 10.91 10.93 10.50 10.73 32,560,660 +0.03(+0.28%)
Jul 16, 2025 10.09 10.73 9.750 10.70 62,086,932 +0.58(+5.73%)
Jul 15, 2025 9.870 10.49 9.860 10.12 56,777,300 +1.15(+12.82%)
Jul 14, 2025 8.830 9.136 8.440 8.970 46,341,400 -0.02(-0.22%)
Jul 11, 2025 8.520 9.115 8.420 8.990 52,975,048 +0.26(+2.98%)
Jul 10, 2025 8.600 8.920 8.460 8.730 54,164,752 +0.66(+8.18%)
Jul 09, 2025 8.090 8.320 7.965 8.070 52,554,276 +0.07(+0.88%)
Jul 08, 2025 7.940 8.150 7.785 8.000 38,174,100 +0.34(+4.44%)
Jul 07, 2025 7.900 7.955 7.500 7.660 28,283,464 -0.36(-4.49%)
Jul 03, 2025 8.160 8.209 7.950 8.020 21,566,316 -0.08(-0.99%)
Jul 02, 2025 7.740 8.250 7.725 8.100 42,266,208 +0.27(+3.45%)
Jul 01, 2025 8.140 8.310 7.710 7.830 38,365,856 -0.68(-7.99%)
Jun 30, 2025 8.770 8.790 8.425 8.510 42,867,944 -0.26(-2.96%)
Jun 27, 2025 8.800 9.239 8.495 8.770 39,293,804 +0.02(+0.23%)
Jun 26, 2025 9.020 9.030 8.530 8.750 35,236,424 +0.02(+0.23%)
Jun 25, 2025 8.420 8.820 8.261 8.730 48,661,296 +0.59(+7.25%)
Jun 24, 2025 7.590 8.170 7.530 8.140 52,180,968 +0.98(+13.69%)
Jun 23, 2025 7.260 7.560 6.855 7.160 45,606,760 +0.14(+1.99%)
Jun 20, 2025 7.090 7.510 6.940 7.020 42,067,136 +0.15(+2.18%)
Jun 18, 2025 7.010 7.125 6.750 6.870 43,045,236 -0.04(-0.58%)
Jun 17, 2025 7.010 7.290 6.845 6.910 55,492,256 +0.07(+1.02%)
Jun 16, 2025 6.050 7.000 5.975 6.840 54,369,472 +1.03(+17.73%)
Jun 13, 2025 5.800 5.990 5.690 5.810 41,328,140 -0.23(-3.81%)
Jun 12, 2025 6.260 6.440 6.000 6.040 50,038,772 -0.29(-4.58%)
Jun 11, 2025 6.680 6.680 6.195 6.330 43,592,192 -0.23(-3.51%)
Jun 10, 2025 6.350 6.635 6.306 6.560 36,550,880 +0.16(+2.50%)
Jun 09, 2025 6.140 6.470 6.140 6.400 49,949,416 +0.55(+9.40%)
Jun 06, 2025 6.000 6.057 5.810 5.850 25,107,500 +0.05(+0.86%)
Jun 05, 2025 6.130 6.155 5.690 5.800 38,335,760 -0.29(-4.76%)
Jun 04, 2025 5.980 6.170 5.800 6.090 32,217,072 +0.12(+2.01%)
Jun 03, 2025 5.700 6.000 5.575 5.970 37,718,456 +0.26(+4.55%)
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 Of Service.