LSE, AMDS End of Day and Historical Share Prices [Levshares -1X Advanced Microdevices Etp]

18 Jun 2026

LAST: 0.3550	CHANGE: 0.01	OPEN: 0.3610	HIGH: 0.3610	ASK: 2.2975	VOLUME: 37.6K
LAST: 0.3550	CHG(%): 1.39	PREV: 0.3600	LOW: 0.3500	BID: 2.2825

Period:

Date	Open	High	Low	Close	Volume
18 Jun 26	0.3610	0.3610	0.3500	0.3550	37.6K
17 Jun 26	0.3660	0.3660	0.3600	0.3600	60.3K
16 Jun 26	0.3510	0.3610	0.3480	0.3610	8.0K
15 Jun 26	0.3550	0.3600	0.3400	0.3460	107.9K
12 Jun 26	0.3960	0.4000	0.3690	0.3690	84.6K
11 Jun 26	0.4100	0.4100	0.4090	0.4090	25.3K
10 Jun 26	0.4150	0.4240	0.4020	0.4210	467.6K
09 Jun 26	0.3900	0.4060	0.3900	0.4060	4.42M
08 Jun 26	0.4090	0.4090	0.3940	0.3940	26.5K
05 Jun 26	0.3790	0.4050	0.3790	0.3970	43.8K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

0.3550