Roundhill AMD WeeklyPay ETF (AMDW)
BATS: AMDW · Real-Time Price · USD
43.44
-3.73 (-7.91%)
At close: Sep 5, 2025, 4:00 PM
44.27
+0.83 (1.91%)
After-hours: Sep 5, 2025, 6:02 PM EDT
AMDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 45.73 | 45.73 | 43.15 | 43.44 | 43.44 | -7.91% | 47,710 |
| Sep 4, 2025 | 46.53 | 47.23 | 46.18 | 47.17 | 47.17 | -0.30% | 26,954 |
| Sep 3, 2025 | 47.41 | 47.75 | 46.97 | 47.31 | 47.31 | -0.57% | 12,010 |
| Sep 2, 2025 | 46.27 | 47.58 | 45.76 | 47.58 | 47.58 | -0.97% | 24,412 |
| Aug 29, 2025 | 48.94 | 49.19 | 47.80 | 48.04 | 48.04 | -4.31% | 30,593 |
| Aug 28, 2025 | 50.01 | 50.92 | 49.69 | 50.21 | 50.21 | 1.01% | 15,707 |
| Aug 27, 2025 | 49.40 | 49.90 | 49.00 | 49.71 | 49.71 | 0.38% | 25,624 |
| Aug 26, 2025 | 50.34 | 50.34 | 48.93 | 49.52 | 49.52 | 2.38% | 18,772 |
| Aug 25, 2025 | 49.25 | 49.25 | 47.89 | 48.37 | 48.37 | -4.27% | 25,996 |
| Aug 22, 2025 | 48.57 | 50.78 | 48.40 | 50.53 | 49.87 | 2.85% | 51,327 |
| Aug 21, 2025 | 49.70 | 49.70 | 48.75 | 49.13 | 48.49 | -0.89% | 17,557 |
| Aug 20, 2025 | 49.32 | 50.01 | 47.31 | 49.57 | 48.92 | -0.84% | 41,229 |
| Aug 19, 2025 | 52.67 | 52.67 | 49.98 | 49.99 | 49.34 | -6.82% | 50,722 |
| Aug 18, 2025 | 53.98 | 54.50 | 53.11 | 53.65 | 52.95 | -3.09% | 28,905 |
| Aug 15, 2025 | 56.38 | 56.38 | 54.70 | 55.36 | 53.50 | -2.40% | 36,945 |
| Aug 14, 2025 | 56.35 | 58.01 | 56.21 | 56.72 | 54.82 | -2.22% | 34,108 |
| Aug 13, 2025 | 56.35 | 58.58 | 56.28 | 58.01 | 56.07 | 6.73% | 51,042 |
| Aug 12, 2025 | 53.90 | 54.35 | 52.05 | 54.35 | 52.53 | 1.80% | 19,836 |
| Aug 11, 2025 | 52.76 | 55.73 | 52.40 | 53.39 | 51.60 | -2.93% | 61,525 |
| Aug 8, 2025 | 55.56 | 56.39 | 54.10 | 55.00 | 51.83 | 0.43% | 146,666 |
| Aug 7, 2025 | 53.17 | 55.92 | 53.17 | 54.77 | 51.61 | 6.91% | 15,965 |
| Aug 6, 2025 | 52.14 | 52.31 | 49.50 | 51.23 | 48.27 | -8.26% | 45,072 |
| Aug 5, 2025 | 56.91 | 57.00 | 54.85 | 55.84 | 52.62 | -1.12% | 22,899 |
| Aug 4, 2025 | 55.50 | 56.86 | 55.50 | 56.47 | 53.21 | 2.24% | 11,014 |
| Aug 1, 2025 | 54.73 | 56.07 | 53.40 | 55.23 | 51.50 | -2.75% | 22,987 |
| Jul 31, 2025 | 59.82 | 59.82 | 56.55 | 56.79 | 52.96 | -2.28% | 21,879 |
| Jul 30, 2025 | 56.84 | 58.39 | 56.59 | 58.12 | 54.20 | 1.36% | 12,047 |
| Jul 29, 2025 | 56.70 | 59.13 | 56.51 | 57.34 | 53.47 | 2.64% | 24,426 |
| Jul 28, 2025 | 54.25 | 56.19 | 54.25 | 55.87 | 52.10 | 5.02% | 17,336 |
| Jul 25, 2025 | 52.18 | 53.44 | 51.84 | 53.20 | 49.61 | 3.15% | 14,906 |