U.S. markets close in 5 hours 3 minutes

Graniteshares 1x Short AMD Daily ETF (AMDS)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
13.83-0.07 (-0.53%)
A partir del 10:38AM EDT. Mercado abierto.
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 may 202413.9514.0313.7613.8313.8312,662
13 may 202413.8413.9013.6213.9013.907,376
10 may 202413.4013.7813.4013.7213.725,653
09 may 202413.6713.8313.6313.7113.718,579
08 may 202413.6413.6513.4513.5913.5912,843
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 abr 202413.1113.2913.0613.2913.2992,795
29 abr 202413.2813.4913.1113.1513.1526,707
26 abr 202413.6613.7013.2913.4213.4227,258
25 abr 202414.1714.1713.6313.7013.7016,103
24 abr 202413.4613.9913.4013.9313.9323,632
23 abr 202413.9213.9613.7413.8513.8522,889
22 abr 202414.2814.4514.0914.2314.2362,257
19 abr 202414.0114.4913.8014.4114.4146,793
18 abr 202413.6213.7613.5013.6413.6452,585
17 abr 202412.9413.7312.9413.7313.7337,374
16 abr 202412.9913.1112.8812.9812.9822,515
15 abr 202413.0313.3312.9313.2613.2685,399
12 abr 202412.9513.1012.9113.0213.0243,854
11 abr 202412.6312.7312.4612.5012.5035,009
10 abr 202412.7112.9312.5312.7412.74136,228
09 abr 202412.4712.6912.4012.4812.4837,657
08 abr 202412.6412.7312.3812.5212.5225,995
05 abr 202412.6712.7312.3212.4512.4554,654
04 abr 202411.7212.8011.7012.8012.8094,422
03 abr 202412.0812.0811.7411.8411.8412,203
02 abr 202411.9512.2011.8611.9511.9522,848
01 abr 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 ene 202413.3813.6012.9813.2613.26375,659
30 ene 202412.5113.0812.4912.9412.94454,246
29 ene 202412.5312.7212.4912.4912.49161,328
26 ene 202412.7112.7112.2912.5712.5765,143
25 ene 202412.1312.5112.0512.3512.35199,738
24 ene 202412.9912.9912.3512.4812.4885,908
23 ene 202413.4513.5413.1813.2413.2413,800
22 ene 202412.9213.5112.9213.2613.2627,478
19 ene 202413.4613.7312.7912.7912.7961,108
18 ene 202413.5514.1013.3013.7913.7973,820
17 ene 202414.1214.5113.9814.0014.0034,415
16 ene 202415.0515.0514.0714.1114.1145,127
12 ene 202415.2815.5015.2815.4115.413,489
11 ene 202415.1515.6615.0615.2615.267,662
10 ene 202415.4015.4015.1815.2215.226,359
09 ene 202415.4115.5815.1415.1415.148,035
08 ene 202416.0016.0015.4215.4415.4424,526
05 ene 202416.5416.5416.0916.3216.3220,129
04 ene 202416.7016.7016.5516.6216.6211,435
03 ene 202416.7316.8016.7316.7316.732,793
02 ene 202415.7816.3415.7816.3416.348,225
29 dic 202315.2115.4315.1015.4115.4113,676
28 dic 202315.2315.3115.2215.2915.291,256
27 dic 202316.4616.4615.5815.5815.584,199
27 dic 20232.20028 Dividendo
26 dic 202318.0418.1018.0418.0815.881,705
22 dic 202318.6018.6818.5618.5616.30527
21 dic 202318.8218.8218.5218.5216.261,495
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...