Roundhill AMD WeeklyPay ETF (AMDW)
BATS: AMDW · Real-Time Price · USD
66.57
-0.43 (-0.64%)
Oct 17, 2025, 4:00 PM EDT - Market closed
AMDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 66.87 | 67.47 | 65.20 | 66.57 | 66.57 | -0.64% | 96,561 |
| Oct 16, 2025 | 67.96 | 69.11 | 66.99 | 67.00 | 67.00 | -1.95% | 39,119 |
| Oct 15, 2025 | 63.35 | 68.73 | 63.35 | 68.33 | 68.33 | 10.69% | 43,800 |
| Oct 14, 2025 | 62.08 | 63.88 | 60.73 | 61.73 | 61.73 | -0.56% | 28,652 |
| Oct 13, 2025 | 63.73 | 64.62 | 61.83 | 62.08 | 60.91 | 0.31% | 35,930 |
| Oct 10, 2025 | 67.87 | 67.87 | 61.33 | 61.89 | 60.72 | -8.76% | 93,750 |
| Oct 9, 2025 | 69.04 | 69.98 | 66.90 | 67.83 | 66.55 | -1.14% | 32,114 |
| Oct 8, 2025 | 61.37 | 68.61 | 60.74 | 68.61 | 67.31 | 12.83% | 37,380 |
| Oct 7, 2025 | 61.91 | 63.00 | 60.00 | 60.81 | 59.66 | 4.29% | 59,141 |
| Oct 6, 2025 | 64.85 | 65.00 | 57.85 | 58.31 | 57.21 | 26.71% | 135,015 |
| Oct 3, 2025 | 48.11 | 48.11 | 45.57 | 46.02 | 44.55 | -3.54% | 51,221 |
| Oct 2, 2025 | 47.25 | 48.10 | 46.61 | 47.71 | 46.18 | 4.01% | 25,821 |
| Oct 1, 2025 | 44.86 | 45.87 | 44.79 | 45.87 | 44.40 | 1.72% | 25,678 |
| Sep 30, 2025 | 44.40 | 45.09 | 44.40 | 45.09 | 43.65 | 0.25% | 22,843 |
| Sep 29, 2025 | 44.58 | 45.86 | 44.40 | 44.98 | 43.54 | -0.02% | 26,594 |
| Sep 26, 2025 | 45.52 | 45.88 | 44.23 | 44.99 | 42.88 | -1.36% | 26,026 |
| Sep 25, 2025 | 44.39 | 45.70 | 43.44 | 45.61 | 43.47 | 0.15% | 75,012 |
| Sep 24, 2025 | 46.35 | 46.50 | 44.77 | 45.54 | 43.40 | -0.07% | 45,923 |
| Sep 23, 2025 | 45.25 | 46.26 | 45.06 | 45.57 | 43.43 | 0.80% | 38,404 |
| Sep 22, 2025 | 44.21 | 46.01 | 44.21 | 45.21 | 43.09 | 0.47% | 44,813 |
| Sep 19, 2025 | 44.90 | 45.60 | 44.48 | 45.00 | 42.39 | 0.09% | 81,145 |
| Sep 18, 2025 | 42.79 | 45.16 | 42.38 | 44.96 | 42.35 | -0.99% | 79,525 |
| Sep 17, 2025 | 45.44 | 46.25 | 44.51 | 45.41 | 42.77 | -1.21% | 29,572 |
| Sep 16, 2025 | 46.30 | 46.30 | 45.47 | 45.96 | 43.30 | -0.68% | 28,343 |
| Sep 15, 2025 | 45.68 | 46.29 | 45.02 | 46.28 | 43.59 | 1.47% | 30,604 |
| Sep 12, 2025 | 45.00 | 46.26 | 44.44 | 45.61 | 42.68 | 2.15% | 71,044 |
| Sep 11, 2025 | 45.75 | 46.05 | 44.50 | 44.65 | 41.79 | -3.04% | 66,802 |
| Sep 10, 2025 | 47.20 | 47.50 | 45.56 | 46.05 | 43.10 | 2.84% | 54,696 |
| Sep 9, 2025 | 43.50 | 44.78 | 43.50 | 44.78 | 41.91 | 3.51% | 32,819 |
| Sep 8, 2025 | 43.47 | 43.54 | 42.61 | 43.26 | 40.48 | -0.41% | 84,164 |
| Sep 5, 2025 | 45.73 | 45.73 | 43.15 | 43.44 | 40.26 | -7.91% | 47,958 |
| Sep 4, 2025 | 46.53 | 47.23 | 46.18 | 47.17 | 43.72 | -0.30% | 26,954 |
| Sep 3, 2025 | 47.41 | 47.75 | 46.97 | 47.31 | 43.84 | -0.57% | 12,010 |
| Sep 2, 2025 | 46.27 | 47.58 | 45.76 | 47.58 | 44.09 | -0.97% | 24,412 |
| Aug 29, 2025 | 48.94 | 49.19 | 47.80 | 48.04 | 44.16 | -4.31% | 30,593 |
| Aug 28, 2025 | 50.01 | 50.92 | 49.69 | 50.21 | 46.15 | 1.01% | 15,707 |
| Aug 27, 2025 | 49.40 | 49.90 | 49.00 | 49.71 | 45.70 | 0.38% | 25,624 |
| Aug 26, 2025 | 50.34 | 50.34 | 48.93 | 49.52 | 45.52 | 2.38% | 18,772 |
| Aug 25, 2025 | 49.25 | 49.25 | 47.89 | 48.37 | 44.46 | -4.27% | 25,996 |
| Aug 22, 2025 | 48.57 | 50.78 | 48.40 | 50.53 | 45.84 | 2.85% | 51,327 |
| Aug 21, 2025 | 49.70 | 49.70 | 48.75 | 49.13 | 44.57 | -0.89% | 17,557 |
| Aug 20, 2025 | 49.32 | 50.01 | 47.31 | 49.57 | 44.97 | -0.84% | 41,229 |
| Aug 19, 2025 | 52.67 | 52.67 | 49.98 | 49.99 | 45.35 | -6.82% | 50,722 |
| Aug 18, 2025 | 53.98 | 54.50 | 53.11 | 53.65 | 48.67 | -3.09% | 28,905 |
| Aug 15, 2025 | 56.38 | 56.38 | 54.70 | 55.36 | 49.18 | -2.40% | 36,945 |
| Aug 14, 2025 | 56.35 | 58.01 | 56.21 | 56.72 | 50.39 | -2.22% | 34,108 |
| Aug 13, 2025 | 56.35 | 58.58 | 56.28 | 58.01 | 51.54 | 6.73% | 51,042 |
| Aug 12, 2025 | 53.90 | 54.35 | 52.05 | 54.35 | 48.29 | 1.80% | 19,836 |
| Aug 11, 2025 | 52.76 | 55.73 | 52.40 | 53.39 | 47.43 | -2.93% | 61,525 |
| Aug 8, 2025 | 55.56 | 56.39 | 54.10 | 55.00 | 47.64 | 0.43% | 146,666 |