Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
NASDAQ
GraniteShares ETF (AMDS)
GraniteShares ETF (AMDS) Historical

AMDS GraniteShares ETF

13.09

0.26 (2.03%)

Jul 18 2024 - Closed

Delayed by 15 minutes

AMDS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	13.09	0.26	2.03%	12.49	13.25	12.49	99,436
Jul 17 2024	12.83	1.21	10.41%	12.16	12.83	12.16	60,697
Jul 16 2024	11.62	0.15	1.30%	11.45	11.7699	11.45	20,656
Jul 15 2024	11.471	0.12	1.07%	11.19	11.471	11.16	155,540
Jul 12 2024	11.35	0.02	0.18%	11.34	11.4495	11.0104	157,418
Jul 11 2024	11.33	0.16	1.43%	11.17	11.5899	11.035	253,914
Jul 10 2024	11.17	-0.46	-3.92%	11.44	11.44	10.98	61,858
Jul 09 2024	11.626	0.12	1.01%	11.56	11.7769	11.501	14,653
Jul 08 2024	11.51	-0.48	-4.00%	11.80	11.91	11.51	32,960
Jul 05 2024	11.99	-0.59	-4.69%	12.48	12.48	11.9285	75,973
Jul 03 2024	12.58	0.03	0.24%	12.56	12.7199	12.53	53,481
Jul 02 2024	12.55	-0.59	-4.49%	13.22	13.22	12.55	36,792
Jul 01 2024	13.14	0.13	1.00%	12.87	13.4171	12.87	24,461
Jun 28 2024	13.01	0.00	0.00%	13.01	13.01	13.01	0
Jun 27 2024	13.01	-0.10	-0.76%	13.15	13.15	12.90	23,198
Jun 26 2024	13.11	0.18	1.41%	12.87	13.25	12.87	28,406
Jun 25 2024	12.9282	0.01	0.06%	13.0199	13.205	12.91	32,868
Jun 24 2024	12.92	0.12	0.94%	12.92	13.04	12.701	19,920
Jun 21 2024	12.80	0.04	0.31%	12.83	13.099	12.70	49,072
Jun 20 2024	12.76	-0.68	-5.06%	13.28	13.28	12.37	89,588
Jun 18 2024	13.44	0.31	2.36%	13.19	13.49	13.19	64,244
Jun 17 2024	13.13	0.11	0.84%	13.10	13.4399	13.04	19,964
Jun 14 2024	13.02	0.05	0.39%	13.07	13.1199	12.8711	7,929
Jun 13 2024	12.97	0.02	0.15%	12.91	13.18	12.7571	9,564
Jun 12 2024	12.95	-0.09	-0.71%	12.91	12.98	12.8101	14,487
Jun 11 2024	13.0422	0.09	0.71%	12.99	13.16	12.99	11,425
Jun 10 2024	12.95	0.58	4.69%	12.75	12.98	12.66	22,564
Jun 07 2024	12.3701	-0.08	-0.64%	12.47	12.489	12.27	11,966
Jun 06 2024	12.45	-0.05	-0.37%	12.52	12.66	12.25	39,606
Jun 05 2024	12.4961	-0.49	-3.80%	12.80	12.825	12.49	12,219
Jun 04 2024	12.99	0.25	1.96%	12.72	13.069	12.72	15,253
Jun 03 2024	12.74	0.31	2.49%	12.19	12.91	12.165	20,104
May 31 2024	12.43	-0.05	-0.40%	12.50	12.95	12.261	21,185
May 30 2024	12.48	-0.11	-0.87%	12.38	12.67	12.335	30,497
May 29 2024	12.59	0.45	3.71%	12.4201	12.6829	12.4201	73,865
May 28 2024	12.14	-0.38	-3.04%	12.40	12.5285	11.94	83,888
May 24 2024	12.52	-0.49	-3.75%	12.93	12.93	12.4122	13,337
May 23 2024	13.0072	0.45	3.56%	12.23	13.121	12.23	38,667
May 22 2024	12.56	-0.11	-0.87%	12.45	12.66	12.389	7,079
May 21 2024	12.67	0.13	1.04%	12.705	12.705	12.5974	979
May 20 2024	12.54	-0.12	-0.95%	12.62	12.62	12.39	7,286
May 17 2024	12.66	-0.17	-1.33%	12.39	12.74	12.30	17,765
May 16 2024	12.83	-0.25	-1.91%	12.92	12.92	12.36	43,729
May 15 2024	13.08	-0.56	-4.11%	13.40	13.471	13.08	6,793
May 14 2024	13.64	-0.26	-1.87%	13.9236	14.03	13.63	17,546
May 13 2024	13.90	0.18	1.31%	13.84	13.90	13.621	7,295
May 10 2024	13.72	0.01	0.07%	13.56	13.781	13.4019	5,653
May 09 2024	13.71	0.12	0.88%	13.67	13.8307	13.63	8,579
May 08 2024	13.59	0.05	0.37%	13.59	13.65	13.45	12,843
May 07 2024	13.54	0.17	1.27%	13.38	13.57	13.29	23,385
May 06 2024	13.37	-0.51	-3.67%	13.62	13.73	13.331	29,793
May 03 2024	13.88	-0.48	-3.32%	14.09	14.129	13.85	15,467
May 02 2024	14.3566	-0.19	-1.33%	14.40	14.79	14.21	32,444
May 01 2024	14.55	1.26	9.48%	14.13	14.6499	13.96	54,858
Apr 30 2024	13.29	0.14	1.06%	13.16	13.29	13.055	92,795
Apr 29 2024	13.15	-0.27	-2.01%	13.28	13.49	13.111	26,707
Apr 26 2024	13.42	-0.28	-2.04%	13.66	13.6986	13.291	27,258
Apr 25 2024	13.70	-0.23	-1.65%	14.17	14.17	13.6276	16,103
Apr 24 2024	13.93	0.08	0.56%	13.49	13.9932	13.40	23,632
Apr 23 2024	13.8529	-0.38	-2.65%	13.92	13.96	13.738	22,853
Apr 22 2024	14.2294	-0.18	-1.25%	14.28	14.45	14.09	62,228

GraniteShares ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions