Roundhill AMD WeeklyPay ETF (AMDW)
BATS: AMDW · Real-Time Price · USD
39.59
-1.23 (-3.01%)
At close: Mar 13, 2026, 4:00 PM EDT
39.59
0.00 (0.00%)
After-hours: Mar 13, 2026, 8:00 PM EDT
AMDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 40.80 | 40.98 | 39.44 | 39.59 | 39.59 | -3.01% | 6,995 |
| Mar 12, 2026 | 42.10 | 42.10 | 40.50 | 40.82 | 40.82 | -4.16% | 2,581 |
| Mar 11, 2026 | 42.70 | 43.25 | 42.24 | 42.59 | 42.59 | 1.26% | 1,547 |
| Mar 10, 2026 | 42.17 | 42.72 | 42.00 | 42.06 | 42.06 | 0.33% | 2,910 |
| Mar 9, 2026 | 38.73 | 41.92 | 38.73 | 41.92 | 41.92 | 5.19% | 38,163 |
| Mar 6, 2026 | 40.54 | 41.67 | 39.71 | 39.85 | 39.40 | -4.23% | 30,563 |
| Mar 5, 2026 | 41.17 | 42.50 | 40.67 | 41.61 | 41.14 | -1.54% | 23,553 |
| Mar 4, 2026 | 39.99 | 42.34 | 39.68 | 42.26 | 41.78 | 6.93% | 30,776 |
| Mar 3, 2026 | 39.63 | 40.00 | 38.88 | 39.52 | 39.07 | -4.54% | 53,543 |
| Mar 2, 2026 | 40.41 | 41.44 | 39.39 | 41.40 | 40.93 | -2.34% | 39,898 |
| Feb 27, 2026 | 42.19 | 42.76 | 41.66 | 42.39 | 41.53 | -1.60% | 53,614 |
| Feb 26, 2026 | 44.57 | 44.57 | 42.68 | 43.08 | 42.20 | -4.29% | 35,893 |
| Feb 25, 2026 | 45.92 | 46.30 | 44.92 | 45.01 | 44.09 | -1.79% | 36,302 |
| Feb 24, 2026 | 45.11 | 46.36 | 44.00 | 45.83 | 44.90 | 10.86% | 84,149 |
| Feb 23, 2026 | 41.73 | 42.05 | 40.90 | 41.34 | 40.50 | -3.34% | 32,921 |
| Feb 20, 2026 | 42.87 | 43.85 | 42.36 | 42.77 | 41.43 | -2.02% | 91,479 |
| Feb 19, 2026 | 42.88 | 43.66 | 42.56 | 43.65 | 42.28 | 2.20% | 49,469 |
| Feb 18, 2026 | 42.28 | 43.52 | 41.60 | 42.71 | 41.37 | -1.70% | 52,882 |
| Feb 17, 2026 | 43.42 | 44.09 | 41.74 | 43.45 | 42.09 | -2.97% | 38,386 |
| Feb 13, 2026 | 43.99 | 45.39 | 43.92 | 44.78 | 43.17 | 0.52% | 45,032 |
| Feb 12, 2026 | 47.12 | 47.55 | 44.49 | 44.55 | 42.95 | -4.44% | 55,202 |
| Feb 11, 2026 | 47.49 | 48.05 | 45.46 | 46.62 | 44.94 | 0.26% | 58,366 |
| Feb 10, 2026 | 47.08 | 47.94 | 46.47 | 46.50 | 44.82 | -1.44% | 42,850 |
| Feb 9, 2026 | 45.16 | 47.59 | 44.38 | 47.18 | 45.48 | 3.44% | 93,457 |
| Feb 6, 2026 | 42.44 | 45.71 | 42.44 | 45.61 | 43.63 | 10.54% | 172,009 |
| Feb 5, 2026 | 43.90 | 44.28 | 40.82 | 41.26 | 39.47 | -5.24% | 123,859 |
| Feb 4, 2026 | 48.54 | 53.29 | 43.18 | 43.54 | 41.65 | -20.62% | 214,443 |
| Feb 3, 2026 | 57.04 | 57.45 | 53.47 | 54.85 | 52.47 | -1.88% | 105,223 |
| Feb 2, 2026 | 52.88 | 56.86 | 52.88 | 55.90 | 53.47 | 2.97% | 169,816 |
| Jan 30, 2026 | 54.32 | 56.33 | 53.75 | 54.29 | 51.11 | -6.96% | 151,070 |
| Jan 29, 2026 | 59.04 | 60.70 | 55.52 | 58.35 | 54.93 | -0.26% | 55,198 |
| Jan 28, 2026 | 59.15 | 59.90 | 58.10 | 58.50 | 55.07 | 0.33% | 48,734 |
| Jan 27, 2026 | 58.35 | 59.23 | 57.37 | 58.31 | 54.89 | 0.29% | 56,510 |
| Jan 26, 2026 | 59.60 | 59.87 | 58.07 | 58.14 | 54.73 | -5.22% | 57,624 |
| Jan 23, 2026 | 61.60 | 63.19 | 60.39 | 61.34 | 57.06 | 2.80% | 96,533 |
| Jan 22, 2026 | 60.00 | 60.10 | 57.73 | 59.67 | 55.51 | 2.00% | 49,050 |
| Jan 21, 2026 | 54.62 | 59.38 | 54.62 | 58.50 | 54.42 | 9.15% | 132,256 |
| Jan 20, 2026 | 52.17 | 55.64 | 51.93 | 53.60 | 49.86 | -0.38% | 75,512 |
| Jan 16, 2026 | 54.31 | 54.50 | 53.35 | 53.80 | 49.83 | 2.03% | 121,951 |
| Jan 15, 2026 | 52.95 | 55.59 | 52.61 | 52.73 | 48.84 | 2.23% | 593,683 |
| Jan 14, 2026 | 50.25 | 51.79 | 49.35 | 51.58 | 47.78 | 1.18% | 411,971 |
| Jan 13, 2026 | 49.07 | 51.47 | 49.07 | 50.98 | 47.22 | 7.78% | 426,703 |
| Jan 12, 2026 | 45.63 | 47.91 | 45.52 | 47.30 | 43.81 | 0.92% | 434,399 |
| Jan 9, 2026 | 47.21 | 47.99 | 46.72 | 46.87 | 42.81 | -0.71% | 116,726 |
| Jan 8, 2026 | 48.84 | 48.84 | 46.84 | 47.21 | 43.12 | -3.00% | 50,609 |
| Jan 7, 2026 | 49.18 | 49.49 | 48.00 | 48.67 | 44.46 | -2.39% | 52,612 |
| Jan 6, 2026 | 52.29 | 52.29 | 49.00 | 49.86 | 45.55 | -3.61% | 63,090 |
| Jan 5, 2026 | 54.22 | 55.36 | 51.70 | 51.73 | 47.25 | -2.45% | 60,138 |
| Jan 2, 2026 | 51.75 | 54.08 | 51.75 | 53.03 | 47.87 | 5.09% | 102,537 |
| Dec 31, 2025 | 51.20 | 51.41 | 50.46 | 50.46 | 45.55 | -0.63% | 45,574 |