Roundhill AMD WeeklyPay ETF (AMDW)
BATS: AMDW · Real-Time Price · USD
42.77
-0.88 (-2.02%)
At close: Feb 20, 2026, 4:00 PM EST
42.60
-0.17 (-0.40%)
After-hours: Feb 20, 2026, 8:00 PM EST
AMDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 43.12 | 43.89 | 42.39 | 42.77 | 42.77 | -2.02% | 6,945 |
| Feb 19, 2026 | 42.71 | 43.65 | 42.42 | 43.65 | 43.65 | 2.20% | 5,645 |
| Feb 18, 2026 | 42.95 | 43.36 | 41.50 | 42.71 | 42.71 | -1.70% | 7,333 |
| Feb 17, 2026 | 43.42 | 44.09 | 41.74 | 43.45 | 43.45 | -2.97% | 38,386 |
| Feb 13, 2026 | 43.99 | 45.39 | 43.92 | 44.78 | 44.56 | 0.52% | 45,032 |
| Feb 12, 2026 | 47.12 | 47.55 | 44.49 | 44.55 | 44.34 | -4.44% | 55,202 |
| Feb 11, 2026 | 47.49 | 48.05 | 45.46 | 46.62 | 46.40 | 0.26% | 58,366 |
| Feb 10, 2026 | 47.08 | 47.94 | 46.47 | 46.50 | 46.28 | -1.44% | 42,850 |
| Feb 9, 2026 | 45.16 | 47.59 | 44.38 | 47.18 | 46.95 | 3.44% | 93,457 |
| Feb 6, 2026 | 42.44 | 45.71 | 42.44 | 45.61 | 45.04 | 10.54% | 172,009 |
| Feb 5, 2026 | 43.90 | 44.28 | 40.82 | 41.26 | 40.75 | -5.24% | 123,859 |
| Feb 4, 2026 | 48.54 | 53.29 | 43.18 | 43.54 | 43.00 | -20.62% | 214,443 |
| Feb 3, 2026 | 57.04 | 57.45 | 53.47 | 54.85 | 54.17 | -1.88% | 105,223 |
| Feb 2, 2026 | 52.88 | 56.86 | 52.88 | 55.90 | 55.21 | 2.97% | 169,816 |
| Jan 30, 2026 | 54.32 | 56.33 | 53.75 | 54.29 | 52.76 | -6.96% | 151,070 |
| Jan 29, 2026 | 59.04 | 60.70 | 55.52 | 58.35 | 56.71 | -0.26% | 55,198 |
| Jan 28, 2026 | 59.15 | 59.90 | 58.10 | 58.50 | 56.85 | 0.33% | 48,734 |
| Jan 27, 2026 | 58.35 | 59.23 | 57.37 | 58.31 | 56.67 | 0.29% | 56,510 |
| Jan 26, 2026 | 59.60 | 59.87 | 58.07 | 58.14 | 56.50 | -5.22% | 57,624 |
| Jan 23, 2026 | 61.60 | 63.19 | 60.39 | 61.34 | 58.91 | 2.80% | 96,533 |
| Jan 22, 2026 | 60.00 | 60.10 | 57.73 | 59.67 | 57.31 | 2.00% | 49,050 |
| Jan 21, 2026 | 54.62 | 59.38 | 54.62 | 58.50 | 56.18 | 9.15% | 132,256 |
| Jan 20, 2026 | 52.17 | 55.64 | 51.93 | 53.60 | 51.47 | -0.38% | 75,512 |
| Jan 16, 2026 | 54.31 | 54.50 | 53.35 | 53.80 | 51.45 | 2.03% | 121,951 |
| Jan 15, 2026 | 52.95 | 55.59 | 52.61 | 52.73 | 50.42 | 2.23% | 593,683 |
| Jan 14, 2026 | 50.25 | 51.79 | 49.35 | 51.58 | 49.32 | 1.18% | 411,971 |
| Jan 13, 2026 | 49.07 | 51.47 | 49.07 | 50.98 | 48.75 | 7.78% | 426,703 |
| Jan 12, 2026 | 45.63 | 47.91 | 45.52 | 47.30 | 45.23 | 0.92% | 434,399 |
| Jan 9, 2026 | 47.21 | 47.99 | 46.72 | 46.87 | 44.20 | -0.71% | 116,726 |
| Jan 8, 2026 | 48.84 | 48.84 | 46.84 | 47.21 | 44.52 | -3.00% | 50,609 |
| Jan 7, 2026 | 49.18 | 49.49 | 48.00 | 48.67 | 45.89 | -2.39% | 52,612 |
| Jan 6, 2026 | 52.29 | 52.29 | 49.00 | 49.86 | 47.02 | -3.61% | 63,090 |
| Jan 5, 2026 | 54.22 | 55.36 | 51.70 | 51.73 | 48.78 | -2.45% | 60,138 |
| Jan 2, 2026 | 51.75 | 54.08 | 51.75 | 53.03 | 49.42 | 5.09% | 102,537 |
| Dec 31, 2025 | 51.20 | 51.41 | 50.46 | 50.46 | 47.02 | -0.63% | 45,574 |
| Dec 30, 2025 | 51.00 | 51.13 | 50.53 | 50.78 | 47.32 | -0.37% | 38,481 |
| Dec 29, 2025 | 49.94 | 51.04 | 49.37 | 50.97 | 47.50 | -0.99% | 32,551 |
| Dec 26, 2025 | 51.70 | 51.75 | 50.85 | 51.48 | 47.37 | -0.21% | 41,356 |
| Dec 24, 2025 | 51.34 | 51.59 | 51.26 | 51.59 | 47.47 | 0.47% | 18,563 |
| Dec 23, 2025 | 50.73 | 51.67 | 50.73 | 51.35 | 47.25 | -0.18% | 35,683 |
| Dec 22, 2025 | 52.80 | 52.80 | 51.00 | 51.45 | 47.34 | -0.07% | 46,646 |
| Dec 19, 2025 | 48.91 | 52.09 | 48.91 | 51.48 | 46.85 | 7.41% | 92,533 |
| Dec 18, 2025 | 48.73 | 49.37 | 47.91 | 47.93 | 43.62 | 1.63% | 36,880 |
| Dec 17, 2025 | 50.54 | 50.81 | 46.97 | 47.16 | 42.92 | -6.60% | 47,931 |
| Dec 16, 2025 | 49.85 | 50.65 | 49.30 | 50.49 | 45.95 | 0.94% | 28,875 |
| Dec 15, 2025 | 51.43 | 51.84 | 49.69 | 50.02 | 45.52 | -3.27% | 36,796 |
| Dec 12, 2025 | 53.96 | 55.05 | 51.04 | 51.71 | 46.43 | -5.76% | 58,606 |
| Dec 11, 2025 | 53.76 | 54.87 | 51.58 | 54.87 | 49.27 | 0.27% | 42,394 |
| Dec 10, 2025 | 55.01 | 55.08 | 54.05 | 54.72 | 49.13 | -0.35% | 28,849 |
| Dec 9, 2025 | 54.75 | 55.26 | 53.86 | 54.91 | 49.30 | 0.51% | 22,494 |