Roundhill AMD WeeklyPay ETF (AMDW)

BATS: AMDW · Real-Time Price · USD

81.02

+0.87 (1.09%)

At close: Aug 21, 2026, 4:00 PM EDT

80.80

-0.22 (-0.27%)

After-hours: Aug 21, 2026, 8:00 PM EDT

AMDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	81.83	81.83	78.85	81.02	81.02	1.09%	11,360
Aug 20, 2026	79.47	81.27	78.35	80.15	80.15	0.86%	52,736
Aug 19, 2026	83.80	83.80	78.76	79.47	79.47	-4.57%	90,858
Aug 18, 2026	84.00	84.55	81.42	83.28	83.28	-5.04%	71,259
Aug 17, 2026	89.26	90.06	87.53	87.70	87.70	-2.24%	72,970
Aug 14, 2026	85.24	90.81	84.28	90.81	89.71	7.66%	124,990
Aug 13, 2026	85.60	87.09	83.93	84.35	83.33	0.54%	58,454
Aug 12, 2026	84.92	85.76	83.90	83.90	82.88	1.97%	65,103
Aug 11, 2026	82.57	82.60	80.00	82.28	81.28	0.95%	46,333
Aug 10, 2026	82.79	84.08	81.50	81.50	80.51	-3.39%	49,843
Aug 7, 2026	88.23	88.23	83.59	85.16	83.34	-1.78%	100,148
Aug 6, 2026	83.01	87.87	83.00	86.70	84.85	2.23%	90,223
Aug 5, 2026	85.14	88.88	84.00	84.81	83.00	-9.24%	81,879
Aug 4, 2026	89.66	94.80	89.66	93.44	91.44	9.85%	122,766
Aug 3, 2026	80.61	86.44	79.52	85.06	83.24	1.68%	77,381
Jul 31, 2026	93.00	93.67	85.23	85.30	81.87	-2.02%	189,625
Jul 30, 2026	81.54	89.86	81.54	87.06	83.56	15.48%	106,137
Jul 29, 2026	80.10	80.65	73.76	75.39	72.35	-6.00%	200,769
Jul 28, 2026	83.21	84.08	77.73	80.20	76.97	-10.18%	101,761
Jul 27, 2026	96.55	97.24	85.58	89.29	85.70	-6.02%	122,159
Jul 24, 2026	101.78	101.78	95.45	95.85	91.18	-4.35%	122,277
Jul 23, 2026	101.05	103.71	97.04	100.21	95.33	-2.42%	94,141
Jul 22, 2026	97.36	104.57	97.36	102.69	97.69	1.71%	59,566
Jul 21, 2026	96.85	101.45	96.48	100.97	96.05	9.51%	96,505
Jul 20, 2026	95.00	96.25	92.10	92.20	87.71	1.85%	64,977
Jul 17, 2026	87.83	94.70	84.36	92.48	86.12	-1.52%	160,483
Jul 16, 2026	95.82	97.62	91.48	93.91	87.45	-6.28%	68,116
Jul 15, 2026	106.03	106.20	95.95	100.21	93.31	-3.92%	86,307
Jul 14, 2026	108.53	109.69	104.30	104.30	97.13	2.90%	74,168
Jul 13, 2026	101.76	105.12	99.65	101.36	94.39	-5.28%	71,778
Jul 10, 2026	107.08	108.85	104.39	108.44	99.65	3.13%	113,797
Jul 9, 2026	103.72	108.50	103.42	105.15	96.63	6.17%	63,720
Jul 8, 2026	96.37	100.00	94.83	99.04	91.01	0.51%	50,882
Jul 7, 2026	98.92	100.63	95.80	98.54	90.55	-7.63%	97,468
Jul 6, 2026	103.11	111.22	101.34	106.68	98.04	7.62%	84,895
Jul 2, 2026	105.45	107.40	97.90	100.45	91.10	-5.13%	109,263
Jul 1, 2026	109.91	110.98	105.53	105.88	96.02	-7.80%	65,938
Jun 30, 2026	106.55	115.90	106.55	114.84	104.15	9.04%	72,809
Jun 29, 2026	101.41	105.99	95.43	105.32	95.51	4.10%	83,394
Jun 26, 2026	103.05	103.92	99.90	103.01	91.75	-2.94%	113,833
Jun 25, 2026	108.98	110.02	100.00	106.13	94.53	3.37%	67,803
Jun 24, 2026	103.32	103.73	99.32	102.67	91.44	-0.15%	42,549
Jun 23, 2026	100.45	104.68	100.00	102.82	91.58	-7.20%	55,354
Jun 22, 2026	109.17	112.91	107.00	110.80	98.69	3.42%	163,825
Jun 18, 2026	108.35	109.51	106.83	109.17	95.43	5.78%	66,219
Jun 17, 2026	107.54	107.54	102.09	103.20	90.21	1.01%	43,425
Jun 16, 2026	111.19	111.25	102.17	102.17	89.31	-8.70%	85,443
Jun 15, 2026	108.90	114.05	107.71	111.90	97.81	8.41%	104,876
Jun 12, 2026	100.78	106.06	100.09	104.12	90.22	5.78%	86,294
Jun 11, 2026	92.35	98.63	91.29	98.43	85.29	9.68%	56,801