MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AMDL — GraniteShares 2x Long AMD Daily ETF
NasdaqGraniteShares 2x Long AMD Daily ETF
$80.04
+0.96(+1.21%)
- O
- 79.06
- H
- 80.90
- L
- 76.40
- V
- 1.26M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$80.04
Period Return+2340.09%
Period High$86.43
Period Low$3.13
Avg Daily Volume17.53M
Total Trading Days365
AMDL — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $79.06 | $80.90 | $76.40 | $80.04 | +$0.96 | +1.21% | 1,264,733 | $79.40 | $76.40 $80.90 |
| Sep 30, 2026 | $78.68 | $79.84 | $76.09 | $79.08 | +$0.98 | +1.25% | 1,393,690 | $77.65 | $76.09 $79.84 |
| Sep 29, 2026 | $80.11 | $82.25 | $77.37 | $78.10 | $-0.07 | -0.09% | 1,508,598 | $79.70 | $77.37 $82.25 |
| Sep 28, 2026 | $82.77 | $83.79 | $75.00 | $78.17 | $-6.05 | -7.18% | 2,115,186 | $78.05 | $75.00 $83.79 |
| Sep 25, 2026 | $85.39 | $86.43 | $82.90 | $84.22 | +$0.32 | +0.38% | 1,655,664 | $85.04 | $82.90 $86.43 |
| Sep 24, 2026 | $76.66 | $84.31 | $76.10 | $83.90 | +$3.60 | +4.48% | 2,351,376 | $80.91 | $76.10 $84.31 |
| Sep 23, 2026 | $82.13 | $82.79 | $78.38 | $80.30 | $-2.33 | -2.82% | 1,851,971 | $80.13 | $78.38 $82.79 |
| Sep 22, 2026 | $78.14 | $82.77 | $77.98 | $82.63 | +$2.26 | +2.81% | 2,631,396 | $80.70 | $77.98 $82.77 |
| Sep 21, 2026 | $72.97 | $80.70 | $72.54 | $80.37 | +$13.36 | +19.93% | 4,751,226 | $77.88 | $72.54 $80.70 |
| Sep 18, 2026 | $64.39 | $67.13 | $62.83 | $67.02 | +$3.41 | +5.35% | 3,176,563 | $64.38 | $62.83 $67.13 |
| Sep 17, 2026 | $61.17 | $65.12 | $59.86 | $63.61 | +$6.96 | +12.29% | 3,444,415 | $62.86 | $59.86 $65.12 |
| Sep 16, 2026 | $57.43 | $59.78 | $55.22 | $56.65 | +$1.77 | +3.23% | 2,873,413 | $58.22 | $55.22 $59.78 |
| Sep 15, 2026 | $54.40 | $56.83 | $53.46 | $54.88 | +$2.24 | +4.26% | 1,793,503 | $55.13 | $53.46 $56.83 |
| Sep 14, 2026 | $50.90 | $53.66 | $49.68 | $52.64 | $-5.03 | -8.72% | 2,196,255 | $51.65 | $49.68 $53.66 |
| Sep 11, 2026 | $56.34 | $58.69 | $54.46 | $57.67 | +$2.68 | +4.87% | 1,833,004 | $57.15 | $54.46 $58.69 |
| Sep 10, 2026 | $56.19 | $57.68 | $54.77 | $54.99 | $-3.93 | -6.67% | 1,558,116 | $55.93 | $54.77 $57.68 |
| Sep 9, 2026 | $56.03 | $60.18 | $55.71 | $58.92 | +$3.36 | +6.05% | 3,005,867 | $58.58 | $55.71 $60.18 |
| Sep 8, 2026 | $51.84 | $56.96 | $51.69 | $55.56 | +$5.81 | +11.68% | 3,583,748 | $54.41 | $51.69 $56.96 |
| Sep 4, 2026 | $46.44 | $49.98 | $45.90 | $49.75 | +$4.19 | +9.20% | 2,171,311 | $48.39 | $45.90 $49.98 |
| Sep 3, 2026 | $44.90 | $46.24 | $42.45 | $45.56 | $-0.13 | -0.28% | 1,584,728 | $44.76 | $42.45 $46.24 |
| Sep 2, 2026 | $45.97 | $46.75 | $44.83 | $45.69 | $-0.63 | -1.36% | 918,564 | $45.80 | $44.83 $46.75 |
| Sep 1, 2026 | $46.24 | $46.65 | $44.75 | $46.32 | $-2.09 | -4.32% | 1,259,977 | $45.81 | $44.75 $46.65 |
| Aug 31, 2026 | $47.58 | $49.59 | $47.22 | $48.41 | +$0.82 | +1.72% | 983,809 | $48.28 | $47.22 $49.59 |
| Aug 28, 2026 | $49.10 | $50.35 | $47.53 | $47.59 | $-2.26 | -4.53% | 1,612,926 | $48.83 | $47.53 $50.35 |
| Aug 27, 2026 | $50.95 | $51.16 | $48.43 | $49.85 | $-1.03 | -2.02% | 1,682,916 | $49.86 | $48.43 $51.16 |
| Aug 26, 2026 | $49.64 | $53.00 | $49.54 | $50.88 | +$0.42 | +0.83% | 1,693,514 | $51.48 | $49.54 $53.00 |
| Aug 25, 2026 | $49.65 | $50.95 | $48.50 | $50.46 | +$4.41 | +9.58% | 2,204,755 | $49.89 | $48.50 $50.95 |
| Aug 24, 2026 | $48.32 | $48.32 | $44.92 | $46.05 | $-3.50 | -7.06% | 1,215,590 | $46.29 | $44.92 $48.32 |
| Aug 21, 2026 | $50.16 | $50.30 | $47.22 | $49.55 | +$0.87 | +1.79% | 1,562,698 | $48.99 | $47.22 $50.30 |
| Aug 20, 2026 | $48.29 | $50.00 | $46.95 | $48.68 | +$0.54 | +1.12% | 1,524,679 | $48.22 | $46.95 $50.00 |