GraniteShares 1x Short AMD Daily ETF - AMDS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 20, 2025	12.99	13.12	13.12	13.15	12.99	74,277
June 18, 2025	13.02	13.15	13.15	13.23	12.89	205,802
June 17, 2025	13.01	13.09	13.09	13.15	12.75	255,500
June 16, 2025	14.24	13.19	13.19	14.24	12.97	774,107
June 13, 2025	14.49	14.43	14.43	14.54	14.26	123,300
June 12, 2025	13.91	14.17	14.17	14.19	13.74	104,295
June 11, 2025	13.58	13.84	13.84	13.97	13.58	79,978
June 10, 2025	13.84	13.62	13.62	13.85	13.53	91,238
June 09, 2025	14.11	13.8	13.8	14.11	13.73	237,106
June 06, 2025	14.26	14.47	14.47	14.48	14.23	23,224
June 05, 2025	14.14	14.54	14.54	14.64	14.14	40,866
June 04, 2025	14.45	14.18	14.18	14.45	14.1	29,972
June 03, 2025	14.81	14.32	14.32	14.81	14.31	28,424
June 02, 2025	14.94	14.67	14.67	14.95	14.67	18,801
May 30, 2025	15.07	15.23	15.23	15.47	15.07	12,027
May 29, 2025	14.6	14.9	14.9	14.97	14.6	6,300
May 28, 2025	14.78	14.9	14.9	14.9	14.78	9,834
May 27, 2025	14.87	14.7	14.7	14.95	14.59	39,238
May 23, 2025	15.6	15.26	15.26	15.6	15.18	60,012
May 22, 2025	15.02	15.23	15.23	15.23	14.99	43,600
May 21, 2025	14.81	15.01	15.01	15.15	14.51	35,149
May 20, 2025	14.84	14.83	14.84	15.02	14.81	20,387
May 19, 2025	14.68	14.66	14.66	14.74	14.6	37,506
May 16, 2025	14.29	14.36	14.36	14.51	14.24	39,400
May 15, 2025	14.39	14.64	14.64	14.73	14.38	32,729
May 14, 2025	14.04	14.3	14.3	14.44	13.7	136,872
May 13, 2025	15.4	15	15	15.44	14.92	34,900
May 12, 2025	15.28	15.63	15.63	15.75	15.28	32,855
May 09, 2025	16.41	16.47	16.47	16.65	16.41	12,011
May 08, 2025	16.58	16.68	16.68	16.68	16.05	60,600
May 07, 2025	16.66	16.86	16.86	17.45	16.37	94,531
May 06, 2025	17.26	17.23	17.23	17.37	16.98	204,622
May 05, 2025	17.08	16.84	16.84	17.1	16.6	20,564
May 02, 2025	17.21	17.16	17.16	17.21	17.01	20,455
May 01, 2025	17.14	17.56	17.56	17.56	16.94	8,120
April 30, 2025	18.3	17.43	17.43	18.47	17.43	19,810
April 29, 2025	17.73	17.63	17.63	17.73	17.48	12,810
April 28, 2025	17.76	17.73	17.73	17.92	17.42	27,142
April 25, 2025	18.1	17.53	17.53	18.12	17.53	11,402
April 24, 2025	18.71	17.95	17.95	18.73	17.91	19,300
April 23, 2025	18.41	18.79	18.79	18.82	18.04	39,458
April 22, 2025	19.7	19.88	19.88	19.98	19.63	18,481
April 21, 2025	19.83	19.89	19.89	20.29	19.83	29,449
April 17, 2025	19.13	19.44	19.44	19.56	19.13	28,848
April 16, 2025	19.41	19.34	19.34	19.8	18.9	41,785
April 15, 2025	17.83	17.94	17.94	18	17.68	77,700
April 14, 2025	17.64	18.11	18.11	18.22	17.61	45,280
April 11, 2025	18.96	18.3	18.3	18.96	18.08	18,048
April 10, 2025	19.05	19.36	19.36	19.89	18.6	36,535
April 09, 2025	23.26	17.82	17.82	23.26	17.82	69,400
April 08, 2025	21.14	23.41	23.41	23.77	20.64	53,744
April 07, 2025	23.16	22.1	22.1	23.4	20.71	34,775
April 04, 2025	20.52	21.4	21.4	21.67	20.35	48,100
April 03, 2025	19.07	19.72	19.72	19.72	18.74	34,256
April 02, 2025	18.39	18.11	18.11	18.39	17.95	22,700
April 01, 2025	18.32	18.17	18.17	18.47	18.14	17,657
March 31, 2025	18.65	18.15	18.15	18.84	18.15	120,060
March 28, 2025	17.73	18.05	18.05	18.18	17.55	45,067
March 27, 2025	17.61	17.49	17.49	17.66	17.38	50,400
March 26, 2025	16.43	16.98	16.98	17.19	16.16	42,339

GraniteShares 1x Short AMD Daily ETF (AMDS) NASDAQ