UK markets close in 57 minutes

Graniteshares 1x Short AMD Daily ETF (AMDS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
13.48-0.06 (-0.47%)
As of 10:17AM EDT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202413.6413.6413.4513.4813.485,341
07 May 202413.3213.5713.2913.5413.5423,465
06 May 202413.6213.7313.3313.3713.3730,793
03 May 202414.0314.1313.8513.8813.8815,467
02 May 202414.2914.7914.2114.3614.3632,444
01 May 202414.2414.6513.9614.5514.5555,397
30 Apr 202413.1113.2913.0613.2913.2992,795
29 Apr 202413.2813.4913.1113.1513.1526,707
26 Apr 202413.6613.7013.2913.4213.4227,258
25 Apr 202414.1714.1713.6313.7013.7016,103
24 Apr 202413.4613.9913.4013.9313.9323,632
23 Apr 202413.9213.9613.7413.8513.8522,889
22 Apr 202414.2814.4514.0914.2314.2362,257
19 Apr 202414.0114.4913.8014.4114.4146,793
18 Apr 202413.6213.7613.5013.6413.6452,585
17 Apr 202412.9413.7312.9413.7313.7337,374
16 Apr 202412.9913.1112.8812.9812.9822,515
15 Apr 202413.0313.3312.9313.2613.2685,399
12 Apr 202412.9513.1012.9113.0213.0243,854
11 Apr 202412.6312.7312.4612.5012.5035,009
10 Apr 202412.7112.9312.5312.7412.74136,228
09 Apr 202412.4712.6912.4012.4812.4837,657
08 Apr 202412.6412.7312.3812.5212.5225,995
05 Apr 202412.6712.7312.3212.4512.4554,654
04 Apr 202411.7212.8011.7012.8012.8094,422
03 Apr 202412.0812.0811.7411.8411.8412,203
02 Apr 202411.9512.2011.8611.9511.9522,848
01 Apr 202411.8811.8811.4011.6711.6734,739
28 Mar 202411.8511.8811.7011.8511.8522,015
27 Mar 202411.9112.1211.8911.9211.9231,550
26 Mar 202411.9112.0411.7012.0012.0033,997
25 Mar 202412.4312.4311.7011.9811.9887,382
22 Mar 202412.0912.2011.8611.9211.9238,462
21 Mar 202411.5011.9811.4811.9411.9499,968
20 Mar 202411.7012.2411.7011.9011.9047,307
19 Mar 202411.7012.0211.5511.7811.7868,858
18 Mar 202411.0911.3511.0711.2411.2462,724
15 Mar 202411.5311.5311.0411.1811.1856,234
14 Mar 202411.0611.6010.9211.4511.4579,934
13 Mar 202410.8611.1010.8611.0111.0138,903
12 Mar 202410.8511.0310.5810.6010.6062,609
11 Mar 202410.7010.9010.5710.8410.8476,484
08 Mar 202410.1210.439.4810.3510.35102,453
07 Mar 202410.1210.3610.0810.1910.1962,486
06 Mar 202410.1610.3910.0110.2110.2182,932
05 Mar 202410.8010.8110.5010.5010.5063,808
04 Mar 202410.5110.5310.2410.4810.4892,135
01 Mar 202410.9410.9910.6410.6410.6466,342
29 Feb 202412.0512.0511.2011.2211.2252,284
28 Feb 202412.4212.5112.3212.3512.3552,574
27 Feb 202412.3412.5412.2112.2512.2517,474
26 Feb 202412.1512.4112.1512.3912.396,491
23 Feb 202411.9712.4411.8812.3512.3543,740
22 Feb 202412.6512.7311.8411.9711.9757,809
21 Feb 202413.6013.6013.4113.4513.4537,296
20 Feb 202412.9513.5912.9113.3213.3230,322
16 Feb 202412.3112.7512.2912.7112.719,407
15 Feb 202412.4412.6212.4312.5112.5110,821
14 Feb 202412.6912.6912.3812.3912.3945,777
13 Feb 202413.2513.2612.7812.9012.9027,132
12 Feb 202412.6012.9812.5212.9012.9013,669
09 Feb 202413.0013.1412.6512.8412.8426,943
08 Feb 202413.0013.1212.8613.1013.1034,270
07 Feb 202413.1113.1712.8012.9912.9949,098
06 Feb 202412.8413.3512.8413.2113.2184,691
05 Feb 202412.3412.9212.3212.7112.7151,807
02 Feb 202412.7412.8312.4012.4712.4777,573
01 Feb 202413.0913.3512.9813.0213.02105,700
31 Jan 202413.3813.6012.9813.2613.26375,659
30 Jan 202412.5113.0812.4912.9412.94454,246
29 Jan 202412.5312.7212.4912.4912.49161,328
26 Jan 202412.7112.7112.2912.5712.5765,143
25 Jan 202412.1312.5112.0512.3512.35199,738
24 Jan 202412.9912.9912.3512.4812.4885,908
23 Jan 202413.4513.5413.1813.2413.2413,800
22 Jan 202412.9213.5112.9213.2613.2627,478
19 Jan 202413.4613.7312.7912.7912.7961,108
18 Jan 202413.5514.1013.3013.7913.7973,820
17 Jan 202414.1214.5113.9814.0014.0034,415
16 Jan 202415.0515.0514.0714.1114.1145,127
12 Jan 202415.2815.5015.2815.4115.413,489
11 Jan 202415.1515.6615.0615.2615.267,662
10 Jan 202415.4015.4015.1815.2215.226,359
09 Jan 202415.4115.5815.1415.1415.148,035
08 Jan 202416.0016.0015.4215.4415.4424,526
05 Jan 202416.5416.5416.0916.3216.3220,129
04 Jan 202416.7016.7016.5516.6216.6211,435
03 Jan 202416.7316.8016.7316.7316.732,793
02 Jan 202415.7816.3415.7816.3416.348,225
29 Dec 202315.2115.4315.1015.4115.4113,676
28 Dec 202315.2315.3115.2215.2915.291,256
27 Dec 202316.4616.4615.5815.5815.584,199
27 Dec 20232.20028 Dividend
26 Dec 202318.0418.1018.0418.0815.881,705
22 Dec 202318.6018.6818.5618.5616.30527
21 Dec 202318.8218.8218.5218.5216.261,495
20 Dec 202318.6519.1118.6519.1116.78730
19 Dec 202318.3718.5418.3718.5416.281,618
18 Dec 202318.8218.8518.6618.6616.393,336
15 Dec 202318.7518.7518.5118.5716.31327
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...