Dark

AMD3
3X AMD
stock LSE

Inactive

Aug 2, 2024

1.39USD-5.442%(-0.08)521,023

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1.1900	1.4300	1.1600	1.39000	-5.442%	521,023	0.000%
2024-08-01	1.7700	1.8200	1.4400	1.47000	-16.949%	347,175	-5.442%
2024-07-31	2.0000	2.0100	1.7600	1.77000	+19.595%	1,469,821	-21.469%
2024-07-30	1.5700	1.6300	1.4700	1.48000	-4.516%	221,707	-6.081%
2024-07-29	1.6700	1.7100	1.5500	1.55000	0.000%	201,259	-10.323%
2024-07-26	1.5900	1.6600	1.5300	1.55000	-3.125%	198,710	-10.323%
2024-07-25	1.7900	1.7900	1.4800	1.60000	-17.949%	262,376	-13.125%
2024-07-24	2.0700	2.1100	1.9100	1.95000	-14.097%	114,736	-28.718%
2024-07-23	2.1800	2.2600	2.1300	2.27000	+6.573%	380,483	-38.767%
2024-07-22	2.1100	2.2500	2.1000	2.13000	+2.404%	157,708	-34.742%
2024-07-19	2.2700	2.2800	2.0800	2.08000	-2.804%	234,824	-33.173%
2024-07-18	2.6400	2.6600	2.1300	2.14000	-20.741%	444,929	-35.047%
2024-07-17	3.3000	3.3600	2.6200	2.70000	-19.403%	502,023	-48.519%
2024-07-16	3.6300	3.6300	3.2900	3.35000	-11.609%	225,763	-58.507%
2024-07-15	3.8500	3.8900	3.6400	3.79000	0.000%	472,160	-63.325%
2024-07-10	3.5000	4.0700	3.4700	3.79000	+10.819%	527,542	-63.325%
2024-07-09	3.6200	3.6800	3.3500	3.42000	+2.395%	256,936	-59.357%
2024-07-08	3.2700	3.5100	3.2300	3.34000	+6.709%	498,076	-58.383%
2024-07-05	2.8300	3.2100	2.8000	3.13000	+13.406%	269,360	-55.591%
2024-07-04	2.8000	2.8500	2.7800	2.76000	-0.361%	13,084	-49.638%
2024-07-03	2.7800	2.8400	2.7200	2.77000	+7.782%	144,852	-49.819%
2024-07-02	2.4600	2.6700	2.4100	2.57000	+6.198%	285,822	-45.914%
2024-07-01	2.8000	2.8100	2.3000	2.42000	-12.000%	1,123,903	-42.562%
2024-06-28	2.6200	2.9300	2.6000	2.75000	+8.268%	286,919	-49.455%
2024-06-27	2.4700	2.6000	2.4400	2.54000	+2.834%	612,719	-45.276%
2024-06-26	2.6700	2.6900	2.4700	2.47000	-5.364%	186,554	-43.725%
2024-06-25	2.5900	2.7000	2.4600	2.61000	-3.690%	202,164	-46.743%
2024-06-24	2.7100	2.7200	2.5500	2.71000	+1.119%	208,692	-48.708%
2024-06-21	2.7700	2.7900	2.5200	2.68000	-8.219%	156,571	-48.134%
2024-06-20	2.3400	2.9400	2.3400	2.92000	+25.862%	923,083	-52.397%
2024-06-19	2.2900	2.3500	2.2700	2.32000	-1.695%	189,838	-40.086%
2024-06-18	2.5700	2.5700	2.3600	2.36000	-4.839%	58,506	-41.102%
2024-06-17	2.6800	2.6800	2.3800	2.48000	-5.703%	76,654	-43.952%
2024-06-14	2.6500	2.7200	2.5500	2.63000	+1.154%	45,260	-47.148%
2024-06-13	2.7200	2.7700	2.5400	2.60000	-5.455%	129,457	-46.538%
2024-06-12	2.6100	2.7500	2.6000	2.75000	+5.769%	80,132	-49.455%
2024-06-11	2.6800	2.7200	2.5300	2.60000	-8.451%	85,897	-46.538%
2024-06-10	2.9600	2.9600	2.6700	2.84000	-7.492%	104,143	-51.056%
2024-06-07	3.1000	3.1900	2.9500	3.07000	0.000%	80,542	-54.723%
2024-06-06	3.0500	3.1900	2.8900	3.07000	+1.656%	155,599	-54.723%
2024-06-05	2.7300	3.0400	2.7300	3.02000	+10.623%	100,341	-53.974%
2024-06-04	2.8900	2.9700	2.7300	2.73000	-7.458%	77,585	-49.084%
2024-06-03	3.2300	3.3300	2.8900	2.95000	+4.610%	538,451	-52.881%
2024-05-31	3.0700	3.2100	2.8100	2.82000	-6.000%	58,294	-50.709%
2024-05-30	2.9400	3.1600	2.9200	3.00000	-2.913%	119,996	-53.667%
2024-05-29	3.3200	3.4000	2.9000	3.09000	-9.913%	198,372	-55.016%
2024-05-28	3.1400	3.4300	3.0500	3.43000	+12.092%	149,985	-59.475%
2024-05-24	2.8200	3.0900	2.7800	3.06000	+3.729%	182,753	-54.575%
2024-05-23	3.2700	3.4800	2.7900	2.95000	-8.100%	418,839	-52.881%
2024-05-22	3.0500	3.2400	3.0000	3.21000	+7.000%	42,214	-56.698%
2024-05-21	3.1200	3.1400	2.9400	3.00000	-4.153%	187,748	-53.667%
2024-05-20	3.0800	3.1900	3.0100	3.13000	-0.318%	102,189	-55.591%
2024-05-17	2.9800	3.2500	2.8800	3.14000	+0.319%	294,838	-55.732%
2024-05-16	2.8200	3.1500	2.7900	3.13000	+18.561%	258,110	-55.591%
2024-05-15	2.4800	2.7000	2.4500	2.64000	+7.317%	44,325	-47.348%
2024-05-14	2.3500	2.4600	2.2500	2.46000	+1.235%	104,172	-43.496%
2024-05-13	2.4100	2.4500	2.3700	2.43000	+0.830%	211,171	-42.798%
2024-05-10	2.4200	2.6100	2.3900	2.41000	-1.230%	97,268	-42.324%
2024-05-09	2.4300	2.4800	2.3400	2.44000	-0.408%	41,090	-43.033%
2024-05-08	2.5500	2.5600	2.4300	2.45000	-7.197%	44,113	-43.265%
2024-05-07	2.5900	2.6800	2.5000	2.64000	+26.923%	258,691	-47.348%
2024-05-02	2.1100	2.2000	1.9400	2.08000	+0.483%	281,928	-33.173%
2024-05-01	2.2800	2.4300	2.0300	2.07000	-29.831%	403,884	-32.850%
2024-04-30	2.9800	3.0300	2.9200	2.95000	+0.683%	168,956	-52.881%
2024-04-29	2.8900	2.9500	2.8000	2.93000	+3.901%	371,115	-52.560%
2024-04-26	2.7900	2.8400	2.6000	2.82000	+10.588%	94,312	-50.709%
2024-04-25	2.4100	2.5400	2.3000	2.55000	+1.190%	136,694	-45.490%
2024-04-24	2.6800	2.7900	2.5100	2.52000	-1.176%	235,567	-44.841%
2024-04-23	2.3600	2.5700	2.3600	2.55000	+10.870%	59,783	-45.490%
2024-04-22	2.3300	2.4100	2.2300	2.30000	-5.350%	46,804	-39.565%
2024-04-19	2.6100	2.7200	2.4200	2.43000	-11.314%	35,565	-42.798%
2024-04-18	2.8300	2.8300	2.5700	2.74000	-9.868%	122,336	-49.270%
2024-04-17	3.1400	3.2300	3.0800	3.04000	-7.359%	13,720	-54.276%
2024-04-16	3.0566	3.2461	3.0000	3.28150	+2.508%	58,706	-57.641%
2024-04-15	3.2225	3.2804	3.0171	3.20120	-2.349%	176,497	-56.579%
2024-04-12	3.7106	3.7106	3.1500	3.27820	-9.328%	48,228	-57.599%
2024-04-11	3.4665	3.6879	3.3978	3.61545	+2.557%	122,221	-61.554%
2024-04-10	3.7229	3.7282	3.3901	3.52530	-1.547%	113,185	-60.571%
2024-04-09	3.6900	3.7719	3.5988	3.58070	-2.419%	54,529	-61.181%
2024-04-08	3.7060	3.7200	3.4388	3.66945	-2.399%	66,643	-62.120%
2024-04-05	3.5122	3.7500	3.4200	3.75965	-12.648%	114,216	-63.028%
2024-04-04	4.6100	4.7352	4.2992	4.30400	-6.566%	135,186	-67.704%
2024-04-03	4.2624	4.6464	4.2512	4.60645	+8.504%	91,891	-69.825%
2024-04-02	4.7015	4.7746	4.1040	4.24540	-9.330%	127,761	-67.259%
2024-03-28	4.4348	4.6786	4.4061	4.68225	+6.435%	34,652	-70.313%
2024-03-27	4.4053	4.5150	4.2000	4.39915	-6.274%	77,866	-68.403%
2024-03-26	4.5472	4.7014	4.2881	4.69365	+3.957%	771,493	-70.386%
2024-03-25	4.3234	4.7384	3.9500	4.51500	+3.817%	133,452	-69.214%
2024-03-22	4.5100	4.5230	4.1900	4.34900	+5.088%	85,541	-68.039%
2024-03-20	4.6173	4.7825	4.1612	4.13845	0.000%	154,705	-66.413%

.dark-mode .Y2SsWc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y2SsWc{ color: #333333; background-color: white; border: 2px solid #333333; }AMD33X AMDstock LSE

AMD3
3X AMD
stock LSE