U.S. markets close in 1 hour 58 minutes

Graniteshares 1x Short AMD Daily ETF (AMDS)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
12.62+1.00 (+8.61%)
A partir del 02:00PM EDT. Mercado abierto.
Periodo de tiempo:
17 jul 2023 - 17 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jul 202412.2912.6512.2112.6212.6249,856
16 jul 202411.4711.7711.4711.6211.6221,156
15 jul 202411.1911.4711.1611.4711.47155,541
12 jul 202411.3411.4511.0111.3511.35157,418
11 jul 202411.1711.5911.0311.3311.33253,914
10 jul 202411.4411.4410.9811.1711.1762,858
09 jul 202411.5011.7811.5011.6311.6314,653
08 jul 202411.7611.9111.5111.5111.5133,161
05 jul 202412.3312.4011.9311.9911.9975,981
03 jul 202412.5612.7212.5312.5812.5853,481
02 jul 202413.0413.1712.5512.5512.5536,797
01 jul 202413.0913.4213.0613.1413.1424,461
28 jun 202412.7912.8212.4212.7412.7423,696
27 jun 202413.1013.1412.9013.0113.0123,198
26 jun 202412.8713.2512.8713.1113.1128,412
25 jun 202413.0213.2012.9112.9312.9332,868
24 jun 202413.0113.0412.7012.9212.9219,920
21 jun 202412.7113.1012.7012.8012.8049,072
20 jun 202413.2513.2712.3712.7612.7689,650
18 jun 202413.2813.4913.2613.4413.4464,644
17 jun 202413.2613.4413.0413.1313.1319,964
14 jun 202413.1213.1212.8713.0213.027,929
13 jun 202412.7613.1812.7612.9712.979,564
12 jun 202412.9712.9812.8112.9512.9514,487
11 jun 202412.9913.1612.9913.0413.0411,425
10 jun 202412.8112.9812.6612.9512.9523,004
07 jun 202412.3312.4912.2712.3712.3711,966
06 jun 202412.5012.6612.2512.4512.4539,607
05 jun 202412.8012.8212.4912.5012.5012,219
04 jun 202412.7913.0712.7512.9912.9915,267
03 jun 202412.1612.9112.1612.7412.7420,104
31 may 202412.3912.9512.2612.4312.4321,225
30 may 202412.3812.6712.3412.4812.4830,797
29 may 202412.4212.6812.4212.5912.5975,329
28 may 202412.4012.5311.9412.1412.1483,987
24 may 202412.8812.8812.4112.5212.5212,723
23 may 202412.2313.1212.2313.0113.0138,667
22 may 202412.4512.6612.3912.5612.567,079
21 may 202412.6012.6712.6012.6712.67979
20 may 202412.4012.6012.4012.5412.547,286
17 may 202412.3912.7412.3212.6612.6617,765
16 may 202412.8512.8712.3612.8312.8344,354
15 may 202413.4713.4713.0813.0813.086,793
14 may 202413.9214.0313.6313.6413.6417,577
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
*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...