Roundhill AMD WeeklyPay ETF (AMDW)
BATS: AMDW · Real-Time Price · USD
51.48
+3.55 (7.41%)
At close: Dec 19, 2025, 4:00 PM EST
52.74
+1.26 (2.45%)
After-hours: Dec 19, 2025, 8:00 PM EST
AMDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 48.91 | 52.00 | 48.91 | 51.48 | 51.48 | 7.41% | 7,665 |
| Dec 18, 2025 | 48.73 | 49.37 | 47.91 | 47.93 | 47.93 | 1.63% | 36,782 |
| Dec 17, 2025 | 50.54 | 50.81 | 46.97 | 47.16 | 47.16 | -6.60% | 47,931 |
| Dec 16, 2025 | 49.85 | 50.65 | 49.30 | 50.49 | 50.49 | 0.94% | 28,875 |
| Dec 15, 2025 | 51.43 | 51.84 | 49.69 | 50.02 | 50.02 | -3.27% | 36,796 |
| Dec 12, 2025 | 53.96 | 55.05 | 51.04 | 51.71 | 51.02 | -5.76% | 58,606 |
| Dec 11, 2025 | 53.76 | 54.87 | 51.58 | 54.87 | 54.14 | 0.27% | 42,394 |
| Dec 10, 2025 | 55.01 | 55.08 | 54.05 | 54.72 | 53.99 | -0.35% | 28,849 |
| Dec 9, 2025 | 54.75 | 55.26 | 53.86 | 54.91 | 54.18 | 0.51% | 22,494 |
| Dec 8, 2025 | 54.07 | 55.26 | 53.88 | 54.63 | 53.90 | -0.02% | 34,377 |
| Dec 5, 2025 | 54.41 | 56.11 | 54.22 | 54.64 | 53.14 | 1.50% | 39,068 |
| Dec 4, 2025 | 54.21 | 54.83 | 53.53 | 53.83 | 52.36 | -0.88% | 24,865 |
| Dec 3, 2025 | 53.95 | 54.50 | 52.90 | 54.31 | 52.82 | 1.19% | 27,291 |
| Dec 2, 2025 | 55.81 | 56.82 | 53.49 | 53.67 | 52.20 | -2.44% | 35,768 |
| Dec 1, 2025 | 53.27 | 55.36 | 53.27 | 55.01 | 53.50 | 0.75% | 48,726 |
| Nov 28, 2025 | 54.11 | 54.79 | 53.73 | 54.60 | 52.84 | 1.64% | 43,722 |
| Nov 26, 2025 | 52.40 | 54.10 | 51.87 | 53.72 | 51.99 | 4.88% | 60,244 |
| Nov 25, 2025 | 50.06 | 51.40 | 47.91 | 51.22 | 49.57 | -4.88% | 89,937 |
| Nov 24, 2025 | 51.47 | 54.50 | 51.47 | 53.85 | 52.12 | 4.89% | 75,550 |
| Nov 21, 2025 | 53.10 | 53.10 | 49.09 | 51.34 | 48.74 | -1.85% | 234,767 |
| Nov 20, 2025 | 60.91 | 61.18 | 51.89 | 52.31 | 49.66 | -9.37% | 66,783 |
| Nov 19, 2025 | 59.96 | 61.68 | 56.68 | 57.72 | 54.80 | -4.12% | 43,037 |
| Nov 18, 2025 | 62.28 | 62.33 | 58.50 | 60.20 | 57.16 | -4.70% | 53,484 |
| Nov 17, 2025 | 64.86 | 65.70 | 62.49 | 63.17 | 59.97 | -4.46% | 42,169 |
| Nov 14, 2025 | 63.94 | 67.89 | 62.52 | 66.12 | 62.24 | -0.50% | 58,269 |
| Nov 13, 2025 | 67.67 | 69.60 | 65.84 | 66.45 | 62.55 | -4.92% | 77,181 |
| Nov 12, 2025 | 68.10 | 71.00 | 66.73 | 69.89 | 65.79 | 11.02% | 75,476 |
| Nov 11, 2025 | 64.47 | 66.52 | 62.40 | 62.95 | 59.26 | -3.44% | 54,888 |
| Nov 10, 2025 | 64.61 | 66.56 | 63.97 | 65.19 | 61.36 | 3.67% | 46,364 |
| Nov 7, 2025 | 62.09 | 62.96 | 60.00 | 62.88 | 58.21 | -2.13% | 82,351 |
| Nov 6, 2025 | 69.29 | 69.29 | 63.78 | 64.25 | 59.48 | -8.15% | 57,623 |
| Nov 5, 2025 | 65.80 | 71.31 | 65.80 | 69.95 | 64.75 | 2.46% | 50,992 |
| Nov 4, 2025 | 68.61 | 70.49 | 67.66 | 68.27 | 63.20 | -4.20% | 72,511 |
| Nov 3, 2025 | 71.10 | 71.62 | 69.58 | 71.26 | 65.97 | -0.49% | 49,170 |
| Oct 31, 2025 | 72.73 | 73.38 | 70.78 | 71.61 | 65.29 | 0.60% | 94,149 |
| Oct 30, 2025 | 73.05 | 73.67 | 71.06 | 71.18 | 64.90 | -4.30% | 50,824 |
| Oct 29, 2025 | 74.20 | 75.31 | 72.00 | 74.38 | 67.81 | 3.25% | 63,183 |
| Oct 28, 2025 | 72.21 | 74.32 | 72.04 | 72.04 | 65.68 | -1.02% | 49,056 |
| Oct 27, 2025 | 72.28 | 72.89 | 69.61 | 72.78 | 66.35 | 1.10% | 94,605 |
| Oct 24, 2025 | 68.84 | 72.14 | 68.67 | 71.99 | 64.27 | 9.08% | 131,547 |
| Oct 23, 2025 | 64.44 | 66.11 | 63.75 | 66.00 | 58.93 | 2.50% | 25,796 |
| Oct 22, 2025 | 66.74 | 67.42 | 62.75 | 64.39 | 57.49 | -3.67% | 36,743 |
| Oct 21, 2025 | 67.67 | 68.00 | 65.95 | 66.84 | 59.68 | -1.56% | 26,375 |
| Oct 20, 2025 | 66.56 | 68.53 | 65.80 | 67.90 | 60.62 | 2.00% | 65,460 |
| Oct 17, 2025 | 66.87 | 67.47 | 65.20 | 66.57 | 58.21 | -0.64% | 98,691 |
| Oct 16, 2025 | 67.96 | 69.11 | 66.99 | 67.00 | 58.59 | -1.95% | 39,119 |
| Oct 15, 2025 | 63.35 | 68.73 | 63.35 | 68.33 | 59.75 | 10.69% | 43,800 |
| Oct 14, 2025 | 62.08 | 63.88 | 60.73 | 61.73 | 53.98 | -0.56% | 28,652 |
| Oct 13, 2025 | 63.73 | 64.62 | 61.83 | 62.08 | 53.25 | 0.31% | 35,930 |
| Oct 10, 2025 | 67.87 | 67.87 | 61.33 | 61.89 | 53.08 | -8.76% | 93,750 |