Roundhill AMD WeeklyPay ETF (AMDW)

AMDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	40.76	44.01	40.18	44.01	44.00	3.81%	29,158
Apr 1, 2026	41.75	43.10	41.34	42.39	42.39	4.51%	18,368
Mar 31, 2026	39.34	40.74	39.34	40.56	40.56	4.03%	22,843
Mar 30, 2026	41.00	41.57	38.30	38.99	38.99	-4.58%	27,888
Mar 27, 2026	40.84	41.09	39.85	40.86	40.34	-1.02%	41,894
Mar 26, 2026	44.70	45.36	41.28	41.28	40.75	-8.94%	19,545
Mar 25, 2026	43.13	45.48	43.13	45.33	44.75	8.71%	32,992
Mar 24, 2026	40.86	41.79	40.52	41.70	41.17	1.58%	24,775
Mar 23, 2026	41.88	42.50	41.00	41.05	40.53	-0.24%	31,272
Mar 20, 2026	41.97	42.30	40.48	41.15	40.19	-2.60%	232,920
Mar 19, 2026	39.62	42.25	39.34	42.25	41.26	3.73%	14,756
Mar 18, 2026	40.08	41.38	40.07	40.73	39.78	2.00%	15,809
Mar 17, 2026	40.17	40.64	39.77	39.93	39.00	-0.20%	22,067
Mar 16, 2026	39.57	40.88	39.57	40.01	39.07	1.06%	27,735
Mar 13, 2026	40.90	41.12	39.50	39.59	38.29	-3.01%	38,352
Mar 12, 2026	42.10	42.10	40.50	40.82	39.48	-4.16%	24,369
Mar 11, 2026	42.70	43.55	42.24	42.59	41.19	1.26%	22,665
Mar 10, 2026	42.32	42.80	41.98	42.06	40.68	0.33%	23,104
Mar 9, 2026	38.73	41.92	38.73	41.92	40.54	5.19%	38,163
Mar 6, 2026	40.54	41.67	39.71	39.85	38.10	-4.23%	30,563
Mar 5, 2026	41.17	42.50	40.67	41.61	39.79	-1.54%	23,553
Mar 4, 2026	39.99	42.34	39.68	42.26	40.41	6.93%	30,776
Mar 3, 2026	39.63	40.00	38.88	39.52	37.79	-4.54%	53,543
Mar 2, 2026	40.41	41.44	39.39	41.40	39.58	-2.34%	39,898
Feb 27, 2026	42.19	42.76	41.66	42.39	40.16	-1.60%	53,614
Feb 26, 2026	44.57	44.57	42.68	43.08	40.82	-4.29%	35,893
Feb 25, 2026	45.92	46.30	44.92	45.01	42.65	-1.79%	36,302
Feb 24, 2026	45.11	46.36	44.00	45.83	43.42	10.86%	84,149
Feb 23, 2026	41.73	42.05	40.90	41.34	39.17	-3.34%	32,921
Feb 20, 2026	42.87	43.85	42.36	42.77	40.07	-2.02%	91,479
Feb 19, 2026	42.88	43.66	42.56	43.65	40.89	2.20%	49,469
Feb 18, 2026	42.28	43.52	41.60	42.71	40.01	-1.70%	52,882
Feb 17, 2026	43.42	44.09	41.74	43.45	40.71	-2.97%	38,386
Feb 13, 2026	43.99	45.39	43.92	44.78	41.75	0.52%	45,032
Feb 12, 2026	47.12	47.55	44.49	44.55	41.54	-4.44%	55,202
Feb 11, 2026	47.49	48.05	45.46	46.62	43.47	0.26%	58,366
Feb 10, 2026	47.08	47.94	46.47	46.50	43.35	-1.44%	42,850
Feb 9, 2026	45.16	47.59	44.38	47.18	43.99	3.44%	93,457
Feb 6, 2026	42.44	45.71	42.44	45.61	42.20	10.54%	172,009
Feb 5, 2026	43.90	44.28	40.82	41.26	38.17	-5.24%	123,859
Feb 4, 2026	48.54	53.29	43.18	43.54	40.28	-20.62%	214,443
Feb 3, 2026	57.04	57.45	53.47	54.85	50.75	-1.88%	105,223
Feb 2, 2026	52.88	56.86	52.88	55.90	51.72	2.97%	169,816
Jan 30, 2026	54.32	56.33	53.75	54.29	49.43	-6.96%	151,070
Jan 29, 2026	59.04	60.70	55.52	58.35	53.13	-0.26%	55,198
Jan 28, 2026	59.15	59.90	58.10	58.50	53.26	0.33%	48,734
Jan 27, 2026	58.35	59.23	57.37	58.31	53.09	0.29%	56,510
Jan 26, 2026	59.60	59.87	58.07	58.14	52.94	-5.22%	57,624
Jan 23, 2026	61.60	63.19	60.39	61.34	55.19	2.80%	96,533
Jan 22, 2026	60.00	60.10	57.73	59.67	53.69	2.00%	49,050

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.