Roundhill AMD WeeklyPay ETF (AMDW)
BATS: AMDW · Real-Time Price · USD
46.87
-0.34 (-0.72%)
At close: Jan 9, 2026, 4:00 PM EST
47.00
+0.13 (0.28%)
After-hours: Jan 9, 2026, 8:00 PM EST
AMDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 47.11 | 47.79 | 46.72 | 46.87 | 46.87 | -0.71% | 16,081 |
| Jan 8, 2026 | 48.84 | 48.84 | 46.84 | 47.21 | 47.21 | -3.00% | 50,382 |
| Jan 7, 2026 | 49.18 | 49.49 | 48.00 | 48.67 | 48.67 | -2.39% | 52,612 |
| Jan 6, 2026 | 52.29 | 52.29 | 49.00 | 49.86 | 49.86 | -3.61% | 63,090 |
| Jan 5, 2026 | 54.22 | 55.36 | 51.70 | 51.73 | 51.73 | -2.45% | 60,138 |
| Jan 2, 2026 | 51.75 | 54.08 | 51.75 | 53.03 | 52.40 | 5.09% | 102,537 |
| Dec 31, 2025 | 51.20 | 51.41 | 50.46 | 50.46 | 49.86 | -0.63% | 45,574 |
| Dec 30, 2025 | 51.00 | 51.13 | 50.53 | 50.78 | 50.18 | -0.37% | 38,481 |
| Dec 29, 2025 | 49.94 | 51.04 | 49.37 | 50.97 | 50.37 | -0.99% | 32,551 |
| Dec 26, 2025 | 51.70 | 51.75 | 50.85 | 51.48 | 50.23 | -0.21% | 41,356 |
| Dec 24, 2025 | 51.34 | 51.59 | 51.26 | 51.59 | 50.34 | 0.47% | 18,563 |
| Dec 23, 2025 | 50.73 | 51.67 | 50.73 | 51.35 | 50.10 | -0.18% | 35,683 |
| Dec 22, 2025 | 52.80 | 52.80 | 51.00 | 51.45 | 50.19 | -0.07% | 46,646 |
| Dec 19, 2025 | 48.91 | 52.09 | 48.91 | 51.48 | 49.68 | 7.41% | 92,533 |
| Dec 18, 2025 | 48.73 | 49.37 | 47.91 | 47.93 | 46.25 | 1.63% | 36,880 |
| Dec 17, 2025 | 50.54 | 50.81 | 46.97 | 47.16 | 45.51 | -6.60% | 47,931 |
| Dec 16, 2025 | 49.85 | 50.65 | 49.30 | 50.49 | 48.72 | 0.94% | 28,875 |
| Dec 15, 2025 | 51.43 | 51.84 | 49.69 | 50.02 | 48.27 | -3.27% | 36,796 |
| Dec 12, 2025 | 53.96 | 55.05 | 51.04 | 51.71 | 49.23 | -5.76% | 58,606 |
| Dec 11, 2025 | 53.76 | 54.87 | 51.58 | 54.87 | 52.24 | 0.27% | 42,394 |
| Dec 10, 2025 | 55.01 | 55.08 | 54.05 | 54.72 | 52.10 | -0.35% | 28,849 |
| Dec 9, 2025 | 54.75 | 55.26 | 53.86 | 54.91 | 52.28 | 0.51% | 22,494 |
| Dec 8, 2025 | 54.07 | 55.26 | 53.88 | 54.63 | 52.01 | -0.02% | 34,377 |
| Dec 5, 2025 | 54.41 | 56.11 | 54.22 | 54.64 | 51.29 | 1.50% | 39,068 |
| Dec 4, 2025 | 54.21 | 54.83 | 53.53 | 53.83 | 50.53 | -0.88% | 24,865 |
| Dec 3, 2025 | 53.95 | 54.50 | 52.90 | 54.31 | 50.98 | 1.19% | 27,291 |
| Dec 2, 2025 | 55.81 | 56.82 | 53.49 | 53.67 | 50.37 | -2.44% | 35,768 |
| Dec 1, 2025 | 53.27 | 55.36 | 53.27 | 55.01 | 51.63 | 0.75% | 48,726 |
| Nov 28, 2025 | 54.11 | 54.79 | 53.73 | 54.60 | 50.99 | 1.64% | 43,722 |
| Nov 26, 2025 | 52.40 | 54.10 | 51.87 | 53.72 | 50.17 | 4.88% | 60,244 |
| Nov 25, 2025 | 50.06 | 51.40 | 47.91 | 51.22 | 47.84 | -4.88% | 89,937 |
| Nov 24, 2025 | 51.47 | 54.50 | 51.47 | 53.85 | 50.29 | 4.89% | 75,550 |
| Nov 21, 2025 | 53.10 | 53.10 | 49.09 | 51.34 | 47.04 | -1.85% | 234,767 |
| Nov 20, 2025 | 60.91 | 61.18 | 51.89 | 52.31 | 47.93 | -9.37% | 66,783 |
| Nov 19, 2025 | 59.96 | 61.68 | 56.68 | 57.72 | 52.88 | -4.12% | 43,037 |
| Nov 18, 2025 | 62.28 | 62.33 | 58.50 | 60.20 | 55.16 | -4.70% | 53,484 |
| Nov 17, 2025 | 64.86 | 65.70 | 62.49 | 63.17 | 57.88 | -4.46% | 42,169 |
| Nov 14, 2025 | 63.94 | 67.89 | 62.52 | 66.12 | 60.06 | -0.50% | 58,269 |
| Nov 13, 2025 | 67.67 | 69.60 | 65.84 | 66.45 | 60.36 | -4.92% | 77,181 |
| Nov 12, 2025 | 68.10 | 71.00 | 66.73 | 69.89 | 63.49 | 11.02% | 75,476 |
| Nov 11, 2025 | 64.47 | 66.52 | 62.40 | 62.95 | 57.18 | -3.44% | 54,888 |
| Nov 10, 2025 | 64.61 | 66.56 | 63.97 | 65.19 | 59.22 | 3.67% | 46,364 |
| Nov 7, 2025 | 62.09 | 62.96 | 60.00 | 62.88 | 56.17 | -2.13% | 82,351 |
| Nov 6, 2025 | 69.29 | 69.29 | 63.78 | 64.25 | 57.40 | -8.15% | 57,623 |
| Nov 5, 2025 | 65.80 | 71.31 | 65.80 | 69.95 | 62.49 | 2.46% | 50,992 |
| Nov 4, 2025 | 68.61 | 70.49 | 67.66 | 68.27 | 60.99 | -4.20% | 72,511 |
| Nov 3, 2025 | 71.10 | 71.62 | 69.58 | 71.26 | 63.66 | -0.49% | 49,170 |
| Oct 31, 2025 | 72.73 | 73.38 | 70.78 | 71.61 | 63.00 | 0.60% | 94,149 |
| Oct 30, 2025 | 73.05 | 73.67 | 71.06 | 71.18 | 62.63 | -4.30% | 50,824 |
| Oct 29, 2025 | 74.20 | 75.31 | 72.00 | 74.38 | 65.44 | 3.25% | 63,183 |