AMDL Historical Prices
NASDAQ: AMDLGranitesharesTrading--Leveraged EquityETFUSD
77.32-3.51 (-4.34%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 77.45 +0.17%
AMDL price history
The price history for GraniteShares 2x Long AMD Daily (AMDL) on this page begins on March 18, 2024, when the stock closed at $22.02; it most recently closed at $77.32 on October 5, 2026. The highest price in this record is $91.16, reached on October 5, 2026; the latest close is 15.2% below that peak. Over roughly 3 years the share price changed +251.1%, a 63.7% compound annual price return (excluding dividends).
In the last 12 months alone, AMDL has gained 281.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
AMDL returns
1 week
-8.54%
1 month
+31.23%
3 months
+3.74%
6 months
+340.07%
Year to date
+397.23%
1 year
+281.26%
AMDL price return, excluding dividends.
AMDL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 77.32 | +358.60% |
| 2025 | 16.86 | +104.61% |
| 2024* | 8.24 | -62.58% |
AMDL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 82.02 | 82.27 | 76.90 | 77.32 | -4.34% | |
| 85.90 | 87.14 | 78.80 | 80.83 | -7.87% | |
| 84.56 | 88.38 | 84.26 | 87.73 | -1.16% | |
| 88.38 | 91.16 | 83.10 | 88.76 | +5.59% | |
| 83.85 | 84.51 | 80.84 | 84.06 | -0.57% | |
| 85.49 | 87.68 | 83.22 | 84.54 | +5.63% | |
| 79.06 | 80.90 | 76.40 | 80.04 | +1.21% | |
| 78.68 | 79.84 | 76.09 | 79.08 | +1.25% | |
| 80.11 | 82.25 | 77.37 | 78.10 | -0.09% | |
| 82.77 | 83.79 | 75.00 | 78.17 | -7.18% | |
| 85.39 | 86.43 | 82.90 | 84.22 | +0.38% | |
| 76.66 | 84.31 | 76.10 | 83.90 | +4.48% | |
| 82.13 | 82.79 | 78.38 | 80.30 | -2.82% | |
| 78.14 | 82.77 | 77.98 | 82.63 | +2.81% | |
| 72.97 | 80.70 | 72.54 | 80.37 | +19.93% | |
| 64.39 | 67.13 | 62.83 | 67.02 | +5.35% | |
| 61.17 | 65.13 | 59.86 | 63.61 | +12.29% | |
| 57.43 | 59.78 | 55.22 | 56.65 | +3.23% | |
| 54.40 | 56.83 | 53.46 | 54.88 | +4.26% | |
| 50.90 | 53.66 | 49.68 | 52.64 | -8.72% | |
| 56.34 | 58.69 | 54.46 | 57.67 | +4.87% | |
| 56.19 | 57.68 | 54.77 | 54.99 | -6.67% | |
| 56.03 | 60.18 | 55.71 | 58.92 | +6.05% | |
| 51.84 | 56.96 | 51.69 | 55.56 | +11.68% | |
| 46.44 | 49.98 | 45.90 | 49.75 | +9.20% | |
| 44.90 | 46.24 | 42.45 | 45.56 | -0.28% | |
| 45.97 | 46.75 | 44.83 | 45.69 | -1.36% | |
| 46.24 | 46.65 | 44.75 | 46.32 | -4.32% | |
| 47.58 | 49.59 | 47.22 | 48.41 | +1.72% | |
| 49.10 | 50.35 | 47.53 | 47.59 | -4.53% | |
| 50.95 | 51.16 | 48.43 | 49.85 | -2.02% | |
| 49.64 | 53.00 | 49.54 | 50.88 | +0.83% | |
| 49.65 | 50.95 | 48.50 | 50.46 | +9.58% | |
| 48.32 | 48.32 | 44.92 | 46.05 | -7.06% | |
| 50.16 | 50.30 | 47.22 | 49.55 | +1.79% | |
| 48.29 | 50.00 | 46.95 | 48.68 | +1.12% | |
| 52.38 | 52.57 | 47.35 | 48.14 | -7.35% | |
| 52.72 | 53.70 | 49.91 | 51.96 | -8.79% | |
| 58.75 | 59.49 | 56.56 | 56.97 | -3.18% | |
| 53.01 | 58.87 | 52.14 | 58.84 | +12.74% | |
| 52.14 | 55.35 | 51.75 | 52.19 | -0.02% | |
| 53.20 | 53.95 | 51.71 | 52.20 | +3.88% | |
| 50.35 | 50.68 | 48.02 | 50.25 | +1.56% | |
| 50.99 | 52.34 | 49.31 | 49.48 | -5.37% | |
| 55.58 | 55.80 | 50.79 | 52.29 | -2.57% | |
| 49.80 | 55.31 | 49.50 | 53.67 | +3.13% | |
| 52.68 | 56.83 | 51.35 | 52.04 | -16.90% | |
| 57.53 | 63.29 | 57.18 | 62.62 | +17.66% | |
| 49.00 | 54.68 | 47.06 | 53.22 | +2.88% | |
| 59.10 | 60.25 | 51.42 | 51.73 | -3.34% | |
| 48.49 | 56.13 | 48.12 | 53.52 | +26.14% | |
| 47.41 | 48.36 | 41.43 | 42.43 | -11.59% | |
| 50.61 | 52.00 | 45.08 | 47.99 | -16.29% | |
| 65.01 | 65.33 | 52.84 | 57.33 | -10.38% | |
| 70.00 | 70.65 | 62.87 | 63.97 | -6.35% | |
| 69.97 | 72.75 | 64.55 | 68.31 | -4.63% | |
| 65.75 | 74.00 | 65.25 | 71.63 | +2.89% | |
| 65.22 | 70.30 | 64.54 | 69.62 | +15.86% | |
| 63.00 | 64.49 | 59.71 | 60.09 | +3.35% | |
| 53.54 | 60.63 | 49.83 | 58.14 | -2.25% | |
| 61.75 | 63.90 | 57.27 | 59.48 | -10.82% | |
| 73.90 | 74.40 | 61.60 | 66.70 | -6.70% | |
| 76.50 | 78.32 | 71.35 | 71.49 | +4.81% | |
| 69.73 | 72.82 | 66.21 | 68.21 | -8.48% | |
| 70.84 | 75.08 | 69.90 | 74.53 | +4.15% | |
| 69.19 | 74.82 | 68.73 | 71.56 | +11.07% | |
| 61.20 | 65.79 | 59.61 | 64.43 | +0.37% | |
| 64.08 | 66.43 | 60.66 | 64.19 | -13.01% | |
| 69.33 | 78.84 | 67.45 | 73.79 | +13.26% | |
| 70.82 | 72.96 | 62.06 | 65.15 | -8.78% | |
| 76.09 | 77.92 | 70.76 | 71.42 | -13.69% | |
| 73.35 | 83.79 | 73.35 | 82.75 | +15.25% | |
| 67.48 | 72.45 | 60.49 | 71.80 | +7.60% | |
| 66.64 | 68.10 | 62.37 | 66.73 | -4.90% | |
| 73.03 | 74.84 | 63.63 | 70.17 | +5.14% | |
| 67.11 | 68.22 | 62.75 | 66.74 | -0.37% | |
| 63.93 | 69.26 | 63.27 | 66.99 | -11.53% | |
| 74.02 | 78.71 | 71.54 | 75.72 | +5.43% | |
| 70.81 | 72.50 | 69.11 | 71.82 | +9.38% | |
| 69.92 | 70.73 | 64.38 | 65.66 | +1.94% | |
| 75.27 | 75.75 | 64.38 | 64.41 | -14.46% | |
| 72.53 | 78.30 | 71.08 | 75.30 | +13.85% | |
| 63.13 | 68.64 | 61.80 | 66.14 | +9.27% | |
| 54.49 | 60.93 | 53.52 | 60.53 | +16.29% | |
| 55.84 | 58.26 | 51.29 | 52.05 | -10.09% | |
| 65.00 | 65.30 | 48.25 | 57.89 | -6.11% | |
| 60.30 | 62.72 | 58.64 | 61.66 | +9.87% | |
| 65.00 | 66.55 | 55.17 | 56.12 | -21.59% | |
| 69.22 | 74.03 | 64.80 | 71.57 | -7.05% | |
| 74.51 | 78.00 | 72.01 | 77.00 | +8.25% | |
| 67.21 | 71.50 | 65.90 | 71.13 | +4.30% | |
| 65.60 | 70.22 | 61.94 | 68.20 | -2.46% | |
| 71.31 | 71.50 | 66.44 | 69.92 | -0.86% | |
| 65.37 | 72.85 | 64.12 | 70.53 | +9.03% | |
| 68.01 | 68.65 | 62.27 | 64.69 | -3.30% | |
| 62.18 | 67.63 | 61.00 | 66.90 | +15.58% | |
| 58.32 | 61.22 | 56.52 | 57.88 | +7.94% | |
| 52.00 | 54.03 | 49.39 | 53.62 | +0.77% | |
| 48.87 | 53.60 | 48.51 | 53.21 | +16.15% | |
| 45.56 | 49.09 | 41.17 | 45.81 | -3.21% | |
| 49.33 | 51.44 | 45.07 | 47.33 | -1.60% | |
| 50.15 | 51.69 | 47.91 | 48.10 | -11.34% | |
| 52.20 | 55.19 | 50.95 | 54.25 | +1.65% | |
| 56.13 | 56.70 | 50.26 | 53.37 | -1.29% | |
| 54.31 | 56.61 | 48.58 | 54.07 | -4.45% | |
| 56.93 | 59.18 | 54.71 | 56.59 | +1.52% | |
| 47.60 | 55.98 | 47.60 | 55.74 | +22.80% | |
| 47.44 | 48.47 | 43.73 | 45.39 | -6.23% | |
| 46.06 | 50.24 | 44.58 | 48.41 | +36.97% | |
| 34.60 | 36.11 | 33.32 | 35.34 | +8.17% | |
| 36.50 | 36.80 | 32.12 | 32.67 | -10.57% | |
| 34.89 | 36.99 | 34.31 | 36.53 | +3.48% | |
| 32.87 | 35.44 | 31.20 | 35.30 | +9.93% | |
| 30.17 | 32.64 | 28.74 | 32.11 | +8.74% | |
| 27.42 | 30.36 | 27.07 | 29.53 | -6.87% | |
| 34.03 | 34.55 | 30.58 | 31.71 | -7.55% | |
| 32.38 | 35.23 | 32.00 | 34.30 | +27.75% | |
| 26.34 | 27.74 | 25.91 | 26.85 | +1.09% | |
| 24.55 | 26.66 | 23.72 | 26.56 | +13.31% | |
| 22.32 | 23.72 | 22.20 | 23.44 | +6.84% | |
| 22.85 | 23.98 | 21.49 | 21.94 | -2.49% | |
| 22.47 | 22.76 | 21.83 | 22.50 | +0.04% | |
| 20.46 | 22.64 | 19.97 | 22.49 | +15.57% | |
| 19.01 | 19.46 | 18.52 | 19.46 | +2.42% | |
| 18.29 | 19.05 | 17.66 | 19.00 | +6.68% | |
| 17.54 | 17.89 | 17.14 | 17.81 | +1.37% | |
| 16.73 | 18.20 | 16.72 | 17.57 | +7.13% | |
| 15.98 | 16.47 | 15.65 | 16.40 | +3.99% | |
| 15.84 | 16.07 | 15.15 | 15.77 | +9.36% | |
| 14.00 | 14.50 | 13.64 | 14.42 | +1.05% | |
| 14.17 | 15.04 | 13.96 | 14.27 | +2.44% | |
| 12.24 | 13.95 | 11.83 | 13.93 | +6.83% | |
| 12.73 | 13.47 | 12.51 | 13.04 | +6.80% | |
| 11.65 | 12.29 | 11.42 | 12.21 | +7.48% | |
| 12.45 | 12.85 | 11.00 | 11.36 | -6.04% | |
| 12.07 | 12.24 | 11.57 | 12.09 | -1.95% | |
| 14.16 | 14.57 | 12.28 | 12.33 | -14.73% | |
| 13.41 | 14.61 | 13.40 | 14.46 | +14.31% | |
| 12.18 | 12.78 | 12.03 | 12.65 | +2.68% | |
| 12.77 | 13.10 | 12.22 | 12.32 | +1.07% | |
| 12.61 | 12.78 | 11.80 | 12.19 | -3.64% | |
| 11.45 | 12.73 | 11.17 | 12.65 | +5.77% | |
| 11.60 | 12.37 | 11.54 | 11.96 | +3.01% | |
| 11.68 | 11.95 | 11.49 | 11.61 | -0.17% | |
| 11.44 | 12.05 | 11.44 | 11.63 | +3.29% | |
| 11.85 | 12.01 | 11.14 | 11.26 | -4.66% | |
| 12.43 | 12.52 | 11.66 | 11.81 | -6.79% | |
| 12.73 | 13.21 | 12.53 | 12.67 | +1.44% | |
| 12.43 | 12.89 | 12.36 | 12.49 | +0.56% | |
| 10.86 | 12.45 | 10.84 | 12.42 | +10.50% | |
| 11.56 | 12.17 | 11.09 | 11.24 | -6.95% | |
| 11.84 | 12.62 | 11.53 | 12.08 | -2.66% | |
| 11.28 | 12.45 | 11.01 | 12.41 | +11.60% | |
| 11.21 | 11.45 | 10.80 | 11.12 | -7.64% | |
| 11.47 | 12.07 | 11.01 | 12.04 | -1.79% | |
| 12.22 | 12.46 | 11.95 | 12.26 | -3.46% | |
| 13.35 | 13.49 | 12.42 | 12.70 | -6.89% | |
| 14.13 | 14.39 | 13.57 | 13.64 | -2.78% | |
| 13.75 | 14.36 | 13.15 | 14.03 | +17.50% | |
| 12.13 | 12.27 | 11.65 | 11.94 | -3.55% | |
| 12.38 | 12.97 | 12.18 | 12.38 | -3.21% | |
| 12.37 | 12.88 | 12.16 | 12.79 | +3.15% | |
| 12.20 | 12.78 | 11.78 | 12.40 | -2.82% | |
| 12.65 | 13.05 | 11.73 | 12.76 | -4.13% | |
| 12.92 | 13.66 | 12.90 | 13.31 | +1.14% | |
| 14.49 | 14.81 | 13.05 | 13.16 | -7.06% | |
| 14.70 | 14.97 | 13.60 | 14.16 | -0.14% | |
| 14.39 | 14.95 | 14.12 | 14.18 | -2.14% | |
| 13.32 | 14.71 | 12.97 | 14.49 | +7.17% | |
| 12.15 | 13.63 | 12.08 | 13.52 | +16.45% | |
| 12.80 | 13.08 | 11.40 | 11.61 | -8.22% | |
| 14.94 | 15.54 | 12.43 | 12.65 | -34.46% | |
| 20.75 | 20.97 | 18.46 | 19.30 | -3.26% | |
| 18.29 | 20.53 | 18.20 | 19.95 | +7.84% | |
| 18.51 | 19.89 | 18.12 | 18.50 | -12.11% | |
| 21.44 | 22.46 | 18.74 | 21.05 | -0.47% | |
| 21.38 | 21.93 | 20.74 | 21.15 | +0.48% | |
| 21.05 | 21.62 | 20.38 | 21.05 | +0.62% | |
| 21.86 | 22.10 | 20.76 | 20.92 | -6.48% | |
| 22.63 | 23.60 | 21.80 | 22.37 | +4.58% | |
| 21.05 | 21.79 | 20.22 | 21.39 | +3.13% | |
| 18.59 | 21.22 | 18.58 | 20.74 | +15.29% | |
| 17.07 | 19.16 | 16.98 | 17.99 | +0.11% | |
| 18.34 | 18.37 | 17.53 | 17.97 | +3.28% | |
| 17.39 | 18.95 | 17.29 | 17.40 | +3.88% | |
| 15.85 | 16.82 | 15.50 | 16.75 | +2.32% | |
| 15.54 | 16.67 | 15.52 | 16.37 | +12.74% | |
| 13.64 | 14.81 | 13.44 | 14.52 | +4.46% | |
| 14.24 | 14.47 | 13.89 | 13.90 | -1.63% | |
| 14.98 | 15.00 | 13.93 | 14.13 | -4.98% | |
| 15.17 | 15.17 | 14.47 | 14.87 | -4.13% | |
| 16.71 | 16.74 | 15.05 | 15.51 | -6.17% | |
| 17.89 | 18.46 | 16.43 | 16.53 | -1.96% | |
| 16.23 | 17.40 | 16.23 | 16.86 | +8.42% | |
| 15.80 | 16.05 | 15.54 | 15.55 | -1.02% | |
| 15.82 | 15.94 | 15.58 | 15.71 | -0.38% | |
| 15.17 | 15.83 | 14.85 | 15.77 | +0.64% | |
| 15.76 | 15.95 | 15.40 | 15.67 | -0.25% | |
| 15.69 | 15.93 | 15.55 | 15.71 | +0.19% | |
| 15.38 | 15.89 | 15.31 | 15.68 | -0.13% | |
| 16.45 | 16.46 | 15.48 | 15.70 | +1.23% | |
| 14.27 | 15.72 | 14.24 | 15.51 | +12.47% | |
| 14.18 | 14.52 | 13.74 | 13.79 | +2.83% | |
| 15.09 | 15.33 | 13.32 | 13.41 | -10.42% | |
| 14.63 | 15.14 | 14.43 | 14.97 | +1.42% | |
| 15.48 | 15.89 | 14.63 | 14.76 | -3.21% | |
| 16.40 | 17.02 | 14.99 | 15.25 | -9.60% | |
| 16.30 | 16.88 | 15.17 | 16.87 | -0.06% | |
| 16.94 | 17.05 | 16.46 | 16.88 | -0.18% | |
| 16.81 | 17.39 | 16.36 | 16.91 | +0.42% | |
| 16.53 | 17.22 | 16.43 | 16.84 | +2.93% | |
| 16.31 | 17.22 | 16.13 | 16.36 | +1.61% | |
| 16.19 | 16.56 | 15.83 | 16.10 | -1.41% | |
| 16.17 | 16.42 | 15.48 | 16.33 | +2.13% | |
| 17.00 | 17.62 | 15.87 | 15.99 | -4.14% | |
| 15.84 | 16.87 | 15.76 | 16.68 | +2.02% | |
| 16.21 | 16.47 | 15.85 | 16.35 | +3.02% | |
| 15.30 | 16.07 | 14.85 | 15.87 | +7.74% | |
| 14.04 | 14.80 | 12.98 | 14.73 | -8.40% | |
| 14.94 | 16.35 | 14.79 | 16.08 | +11.05% | |
| 15.14 | 15.18 | 13.22 | 14.48 | -2.29% | |
| 18.97 | 19.22 | 14.60 | 14.82 | -15.75% | |
| 18.60 | 19.47 | 16.96 | 17.59 | -5.73% | |
| 19.74 | 19.97 | 17.73 | 18.66 | -8.57% | |
| 20.81 | 21.85 | 19.83 | 20.41 | -5.16% | |
| 20.30 | 22.67 | 19.47 | 21.52 | -0.97% | |
| 22.45 | 23.87 | 21.40 | 21.73 | -8.47% | |
| 22.75 | 24.53 | 22.28 | 23.74 | +17.87% | |
| 20.86 | 22.03 | 19.66 | 20.14 | -5.31% | |
| 20.98 | 22.08 | 20.70 | 21.27 | +8.91% | |
| 19.09 | 19.75 | 18.04 | 19.53 | -3.60% | |
| 23.18 | 23.18 | 19.91 | 20.26 | -14.37% | |
| 21.37 | 24.31 | 21.31 | 23.66 | +4.64% | |
| 22.66 | 23.96 | 22.10 | 22.61 | -7.37% | |
| 24.33 | 24.64 | 23.34 | 24.41 | +2.82% | |
| 24.39 | 24.85 | 23.25 | 23.74 | +0.89% | |
| 24.53 | 25.25 | 23.49 | 23.53 | -7.18% | |
| 25.31 | 25.86 | 24.07 | 25.35 | +4.88% | |
| 24.40 | 25.43 | 24.17 | 24.17 | -1.35% | |
| 24.21 | 24.62 | 22.68 | 24.50 | +5.29% | |
| 21.64 | 23.33 | 21.40 | 23.27 | +15.26% | |
| 19.37 | 20.34 | 19.12 | 20.19 | +4.02% | |
| 20.56 | 21.13 | 18.48 | 19.41 | -6.55% | |
| 21.06 | 21.52 | 20.07 | 20.77 | -2.07% | |
| 20.50 | 21.63 | 20.17 | 21.21 | +6.32% | |
| 19.95 | 20.34 | 19.07 | 19.95 | -1.29% | |
| 20.50 | 21.38 | 20.10 | 20.21 | -3.53% | |
| 18.36 | 21.03 | 18.07 | 20.95 | +18.97% | |
| 17.80 | 18.73 | 17.29 | 17.61 | +1.50% | |
| 17.98 | 18.60 | 17.12 | 17.35 | +1.46% | |
| 20.26 | 20.48 | 16.84 | 17.10 | -15.68% | |
| 20.87 | 21.55 | 19.68 | 20.28 | -2.22% | |
| 17.13 | 20.80 | 16.77 | 20.74 | — |