Roundhill AMD WeeklyPay ETF (AMDW)
BATS: AMDW · Real-Time Price · USD
62.88
-1.37 (-2.13%)
At close: Nov 7, 2025, 4:00 PM EST
65.17
+2.29 (3.64%)
After-hours: Nov 7, 2025, 8:00 PM EST
AMDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 62.09 | 62.96 | 60.00 | 62.88 | 62.88 | -2.13% | 79,130 |
| Nov 6, 2025 | 69.29 | 69.29 | 63.78 | 64.25 | 64.25 | -8.15% | 57,623 |
| Nov 5, 2025 | 65.80 | 71.31 | 65.80 | 69.95 | 69.95 | 2.46% | 47,161 |
| Nov 4, 2025 | 68.61 | 70.49 | 67.66 | 68.27 | 68.27 | -4.20% | 72,511 |
| Nov 3, 2025 | 71.10 | 71.62 | 69.58 | 71.26 | 71.26 | -0.49% | 49,170 |
| Oct 31, 2025 | 72.73 | 73.38 | 70.78 | 71.61 | 70.54 | 0.60% | 94,149 |
| Oct 30, 2025 | 73.05 | 73.67 | 71.06 | 71.18 | 70.12 | -4.30% | 50,824 |
| Oct 29, 2025 | 74.20 | 75.31 | 72.00 | 74.38 | 73.27 | 3.25% | 63,183 |
| Oct 28, 2025 | 72.21 | 74.32 | 72.04 | 72.04 | 70.96 | -1.02% | 49,056 |
| Oct 27, 2025 | 72.28 | 72.89 | 69.61 | 72.78 | 71.69 | 1.10% | 94,605 |
| Oct 24, 2025 | 68.84 | 72.14 | 68.67 | 71.99 | 69.49 | 9.08% | 131,547 |
| Oct 23, 2025 | 64.44 | 66.11 | 63.75 | 66.00 | 63.71 | 2.50% | 25,796 |
| Oct 22, 2025 | 66.74 | 67.42 | 62.75 | 64.39 | 62.15 | -3.67% | 36,743 |
| Oct 21, 2025 | 67.67 | 68.00 | 65.95 | 66.84 | 64.52 | -1.56% | 26,375 |
| Oct 20, 2025 | 66.56 | 68.53 | 65.80 | 67.90 | 65.54 | 2.00% | 65,460 |
| Oct 17, 2025 | 66.87 | 67.47 | 65.20 | 66.57 | 62.99 | -0.64% | 98,691 |
| Oct 16, 2025 | 67.96 | 69.11 | 66.99 | 67.00 | 63.40 | -1.95% | 39,119 |
| Oct 15, 2025 | 63.35 | 68.73 | 63.35 | 68.33 | 64.66 | 10.69% | 43,800 |
| Oct 14, 2025 | 62.08 | 63.88 | 60.73 | 61.73 | 58.41 | -0.56% | 28,652 |
| Oct 13, 2025 | 63.73 | 64.62 | 61.83 | 62.08 | 57.63 | 0.31% | 35,930 |
| Oct 10, 2025 | 67.87 | 67.87 | 61.33 | 61.89 | 57.45 | -8.76% | 93,750 |
| Oct 9, 2025 | 69.04 | 69.98 | 66.90 | 67.83 | 62.97 | -1.14% | 32,114 |
| Oct 8, 2025 | 61.37 | 68.61 | 60.74 | 68.61 | 63.69 | 12.83% | 37,380 |
| Oct 7, 2025 | 61.91 | 63.00 | 60.00 | 60.81 | 56.45 | 4.29% | 59,141 |
| Oct 6, 2025 | 64.85 | 65.00 | 57.85 | 58.31 | 54.13 | 26.71% | 135,015 |
| Oct 3, 2025 | 48.11 | 48.11 | 45.57 | 46.02 | 42.15 | -3.54% | 51,221 |
| Oct 2, 2025 | 47.25 | 48.10 | 46.61 | 47.71 | 43.70 | 4.01% | 25,821 |
| Oct 1, 2025 | 44.86 | 45.87 | 44.79 | 45.87 | 42.01 | 1.72% | 25,678 |
| Sep 30, 2025 | 44.40 | 45.09 | 44.40 | 45.09 | 41.30 | 0.25% | 22,843 |
| Sep 29, 2025 | 44.58 | 45.86 | 44.40 | 44.98 | 41.20 | -0.02% | 26,594 |
| Sep 26, 2025 | 45.52 | 45.88 | 44.23 | 44.99 | 40.57 | -1.36% | 26,026 |
| Sep 25, 2025 | 44.39 | 45.70 | 43.44 | 45.61 | 41.13 | 0.15% | 75,012 |
| Sep 24, 2025 | 46.35 | 46.50 | 44.77 | 45.54 | 41.07 | -0.07% | 45,923 |
| Sep 23, 2025 | 45.25 | 46.26 | 45.06 | 45.57 | 41.10 | 0.80% | 38,404 |
| Sep 22, 2025 | 44.21 | 46.01 | 44.21 | 45.21 | 40.77 | 0.47% | 44,813 |
| Sep 19, 2025 | 44.90 | 45.60 | 44.48 | 45.00 | 40.11 | 0.09% | 81,145 |
| Sep 18, 2025 | 42.79 | 45.16 | 42.38 | 44.96 | 40.07 | -0.99% | 79,525 |
| Sep 17, 2025 | 45.44 | 46.25 | 44.51 | 45.41 | 40.47 | -1.21% | 29,572 |
| Sep 16, 2025 | 46.30 | 46.30 | 45.47 | 45.96 | 40.97 | -0.68% | 28,343 |
| Sep 15, 2025 | 45.68 | 46.29 | 45.02 | 46.28 | 41.25 | 1.47% | 30,604 |
| Sep 12, 2025 | 45.00 | 46.26 | 44.44 | 45.61 | 40.39 | 2.15% | 71,044 |
| Sep 11, 2025 | 45.75 | 46.05 | 44.50 | 44.65 | 39.54 | -3.04% | 66,802 |
| Sep 10, 2025 | 47.20 | 47.50 | 45.56 | 46.05 | 40.78 | 2.84% | 54,696 |
| Sep 9, 2025 | 43.50 | 44.78 | 43.50 | 44.78 | 39.65 | 3.51% | 32,819 |
| Sep 8, 2025 | 43.47 | 43.54 | 42.61 | 43.26 | 38.31 | -0.41% | 84,164 |
| Sep 5, 2025 | 45.73 | 45.73 | 43.15 | 43.44 | 38.09 | -7.91% | 47,958 |
| Sep 4, 2025 | 46.53 | 47.23 | 46.18 | 47.17 | 41.36 | -0.30% | 26,954 |
| Sep 3, 2025 | 47.41 | 47.75 | 46.97 | 47.31 | 41.49 | -0.57% | 12,010 |
| Sep 2, 2025 | 46.27 | 47.58 | 45.76 | 47.58 | 41.72 | -0.97% | 24,412 |
| Aug 29, 2025 | 48.94 | 49.19 | 47.80 | 48.04 | 41.79 | -4.31% | 30,593 |