Canada markets closed

Graniteshares 1x Short AMD Daily ETF (AMDS)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
12.14-0.22 (-1.78%)
At close: 04:00PM EDT
12.09 -0.05 (-0.41%)
After hours: 07:43PM EDT
Time Period:
Oct 03, 2023 - Oct 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202412.1412.1711.8412.1412.1430,200
Oct 02, 202412.4212.4512.1012.3612.3640,500
Oct 01, 202412.0812.4012.0612.3312.33198,600
Sept 30, 202412.0612.1511.9712.0412.04106,000
Sept 27, 202411.8012.0511.7412.0212.0297,700
Sept 26, 202411.7912.0111.7011.8011.8070,000
Sept 25, 202412.3312.4012.1212.2012.2026,100
Sept 24, 202412.5412.7712.4512.5012.5013,600
Sept 23, 202412.6912.6912.5812.6212.626,700
Sept 20, 202412.5712.9312.5712.6712.6725,900
Sept 19, 202412.8712.8812.3912.6212.6221,900
Sept 18, 202413.2113.3812.9913.3713.3748,100
Sept 17, 202412.9213.2012.8913.1413.1420,200
Sept 16, 202413.0213.0912.8313.0213.0225,700
Sept 13, 202413.0113.1212.9412.9912.9966,300
Sept 12, 202413.3413.3413.0613.1213.1218,900
Sept 11, 202413.6114.0413.1813.1813.18103,900
Sept 10, 202414.2414.4013.8613.8613.8696,600
Sept 09, 202414.5514.6014.3414.3614.3653,500
Sept 06, 202414.3015.0014.3014.7714.7760,300
Sept 05, 202414.3414.3714.0314.2414.2420,400
Sept 04, 202414.2114.3513.8614.1014.1088,800
Sept 03, 202413.6014.5713.6014.5014.5051,900
Aug 30, 202413.5613.6913.4413.4413.4434,600
Aug 29, 202413.6513.7713.3613.7213.7236,700
Aug 28, 202413.3313.7513.2813.6513.6578,000
Aug 27, 202413.2013.3713.1713.2813.2828,200
Aug 26, 202412.8213.3812.6113.3013.3053,300
Aug 23, 202412.9613.0912.8112.8812.8852,700
Aug 22, 202412.6013.2012.5913.1713.17118,200
Aug 21, 202412.7912.8512.6212.6812.6845,700
Aug 20, 202412.7512.9112.3012.7912.7976,500
Aug 19, 202413.4613.4612.8312.8312.8328,700
Aug 16, 202413.7013.7013.4113.4513.4512,800
Aug 15, 202414.0514.0613.5113.5913.5920,800
Aug 14, 202414.2814.5314.2614.2614.2635,100
Aug 13, 202414.5114.5314.1914.2114.2114,800
Aug 12, 202414.9115.0214.5514.6614.6645,000
Aug 09, 202414.8615.1114.8514.9314.9342,500
Aug 08, 202415.2415.5714.6814.6814.6846,400
Aug 07, 202415.0015.6214.7615.6215.6249,800
Aug 06, 202414.8615.5114.7615.4215.42113,200
Aug 05, 202416.3916.3914.4314.9014.9075,300
Aug 02, 202415.0915.2814.6515.1415.1480,300
Aug 01, 202414.0115.3913.8415.1415.14134,300
Jul 31, 202413.3114.3113.1014.0114.01188,300
Jul 30, 202414.5115.0914.3614.6714.67161,400
Jul 29, 202414.3314.6014.0514.5114.5120,100
Jul 26, 202414.4314.6114.3614.4814.4825,800
Jul 25, 202414.1014.7414.1014.6614.6631,100
Jul 24, 202413.3014.0513.3014.0414.0431,400
Jul 23, 202413.1513.2612.9813.2513.2522,000
Jul 22, 202413.1813.3813.0513.0813.0831,900
Jul 19, 202413.1613.5013.1213.4513.4542,600
Jul 18, 202412.4913.2512.4913.0913.0999,400
Jul 17, 202412.2912.8312.2112.8312.8360,700
Jul 16, 202411.4711.7711.4711.6211.6221,200
Jul 15, 202411.1911.4711.1611.4711.47155,300
Jul 12, 202411.3411.4511.0111.3511.35157,400
Jul 11, 202411.1711.5911.0311.3311.33253,900
Jul 10, 202411.4411.4410.9811.1711.1762,900
Jul 09, 202411.5011.7811.5011.6311.6314,700
Jul 08, 202411.7611.9111.5111.5111.5133,200
Jul 05, 202412.3312.4011.9311.9911.9976,000
Jul 03, 202412.5612.7212.5312.5812.5853,500
Jul 02, 202413.0413.1712.5512.5512.5536,800
Jul 01, 202413.0913.4213.0613.1413.1424,500
Jun 28, 202412.7912.8212.4212.7412.7423,700
Jun 27, 202413.1013.1412.9013.0113.0123,200
Jun 26, 202412.8713.2512.8713.1113.1128,400
Jun 25, 202413.0213.2012.9112.9312.9332,900
Jun 24, 202413.0113.0412.7012.9212.9219,900
Jun 21, 202412.7113.1012.7012.8012.8049,100
Jun 20, 202413.2513.2712.3712.7612.7689,600
Jun 18, 202413.2813.4913.2613.4413.4464,600
Jun 17, 202413.2613.4413.0413.1313.1320,000
Jun 14, 202413.1213.1212.8713.0213.027,900
Jun 13, 202412.7613.1812.7612.9712.979,600
Jun 12, 202412.9712.9812.8112.9512.9514,500
Jun 11, 202412.9913.1612.9913.0413.0411,400
Jun 10, 202412.8112.9812.6612.9512.9523,000
Jun 07, 202412.3312.4912.2712.3712.3712,000
Jun 06, 202412.5012.6612.2512.4512.4539,600
Jun 05, 202412.8012.8212.4912.5012.5012,200
Jun 04, 202412.7913.0712.7512.9912.9915,300
Jun 03, 202412.1612.9112.1612.7412.7420,100
May 31, 202412.3912.9512.2612.4312.4321,200
May 30, 202412.3812.6712.3412.4812.4830,800
May 29, 202412.4212.6812.4212.5912.5975,300
May 28, 202412.4012.5311.9412.1412.1484,000
May 24, 202412.8812.8812.4112.5212.5213,300
May 23, 202412.2313.1212.2313.0113.0138,700
May 22, 202412.4512.6612.3912.5612.567,100
May 21, 202412.6012.6712.6012.6712.671,000
May 20, 202412.4012.6012.4012.5412.547,300
May 17, 202412.3912.7412.3212.6612.6617,800
May 16, 202412.8512.8712.3612.8312.8344,400
May 15, 202413.4713.4713.0813.0813.086,800
May 14, 202413.9214.0313.6313.6413.6417,600
May 13, 202413.8413.9013.6213.9013.907,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...