GraniteShares 1x Short AMD Daily ETF (AMDS) Historical Stock Data
19.89 ↑0.45 (2.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMDS is down -0.59% a day on average. There have been 14 days where GraniteShares 1x Short AMD Daily ETF closed green and 16 days where AMDS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 19.83 | 19.89 | ↑$0.06 (0.30%) | 19.83 | 20.29 | 28.74K |
| 2025-04-17 | 19.13 | 19.44 | ↑$0.31 (1.62%) | 19.13 | 19.56 | 28.85K |
| 2025-04-16 | 19.41 | 19.34 | ↓$0.07 (-0.36%) | 18.90 | 19.80 | 41.79K |
| 2025-04-15 | 17.83 | 17.94 | ↑$0.11 (0.62%) | 17.68 | 18.00 | 77.27K |
| 2025-04-14 | 17.64 | 18.11 | ↑$0.47 (2.66%) | 17.61 | 18.22 | 45.25K |
| 2025-04-11 | 18.96 | 18.30 | ↓$0.66 (-3.48%) | 18.08 | 18.96 | 18.79K |
| 2025-04-10 | 19.05 | 19.36 | ↑$0.31 (1.61%) | 18.60 | 19.89 | 36.48K |
| 2025-04-09 | 23.26 | 17.82 | ↓$5.44 (-23.39%) | 17.82 | 23.26 | 69.37K |
| 2025-04-08 | 21.14 | 23.41 | ↑$2.27 (10.74%) | 20.64 | 23.77 | 53.69K |
| 2025-04-07 | 23.16 | 22.10 | ↓$1.06 (-4.58%) | 20.71 | 23.40 | 34.72K |
| 2025-04-04 | 20.52 | 21.40 | ↑$0.88 (4.29%) | 20.35 | 21.67 | 48.28K |
| 2025-04-03 | 19.07 | 19.72 | ↑$0.65 (3.41%) | 18.74 | 19.72 | 34.31K |
| 2025-04-02 | 18.39 | 18.11 | ↓$0.28 (-1.52%) | 17.95 | 18.39 | 22.59K |
| 2025-04-01 | 18.32 | 18.17 | ↓$0.15 (-0.84%) | 18.14 | 18.47 | 17.66K |
| 2025-03-31 | 18.65 | 18.15 | ↓$0.50 (-2.68%) | 18.15 | 18.84 | 120.06K |
| 2025-03-28 | 17.73 | 18.05 | ↑$0.32 (1.80%) | 17.55 | 18.18 | 45.58K |
| 2025-03-27 | 17.61 | 17.49 | ↓$0.12 (-0.68%) | 17.38 | 17.66 | 50.40K |
| 2025-03-26 | 16.43 | 16.98 | ↑$0.55 (3.35%) | 16.16 | 17.19 | 42.33K |
| 2025-03-25 | 16.49 | 16.29 | ↓$0.20 (-1.21%) | 16.27 | 16.57 | 34.70K |
| 2025-03-24 | 17.03 | 16.40 | ↓$0.63 (-3.70%) | 16.26 | 17.12 | 55.33K |
| 2025-03-21 | 17.78 | 17.65 | ↓$0.13 (-0.73%) | 17.61 | 17.92 | 10.62K |
| 2025-03-20 | 17.63 | 17.51 | ↓$0.12 (-0.68%) | 17.37 | 17.63 | 17.76K |
| 2025-03-19 | 18.21 | 17.68 | ↓$0.53 (-2.91%) | 17.42 | 18.33 | 20.74K |
| 2025-03-18 | 18.11 | 18.14 | ↑$0.03 (0.17%) | 18.05 | 18.19 | 11.79K |
| 2025-03-17 | 18.31 | 17.94 | ↓$0.37 (-2.02%) | 17.66 | 18.31 | 34.42K |
| 2025-03-14 | 18.83 | 18.61 | ↓$0.22 (-1.17%) | 18.61 | 18.83 | 5.75K |
| 2025-03-13 | 18.90 | 19.17 | ↑$0.27 (1.45%) | 18.87 | 19.31 | 29.48K |
| 2025-03-12 | 19.01 | 18.65 | ↓$0.36 (-1.89%) | 18.51 | 19.11 | 15.14K |
| 2025-03-11 | 19.46 | 19.47 | ↑$0.01 (0.05%) | 19.20 | 19.88 | 11.28K |
| 2025-03-10 | 19.10 | 19.51 | ↑$0.41 (2.15%) | 18.72 | 19.60 | 9.97K |
Create an account or log in to view more rows.
$AMDS C'mon
do a spike!!
$AMDS If options never existed
what do you think this stock would be trading at?
$AMDS looking ready to breakout soon.
$AMDS Bull flag forming?
$AMDS TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$AMDS breaking out of this wedge sooner than later
$AMDS I love you!
$AMDS why is there no volume? Is that suspicious?
$AMDS Tendie tickets on discount today!!!
$AMDS lfg!!! So much movement ! Buy n hodl!