Roundhill AMD WeeklyPay ETF (AMDW)
BATS: AMDW · Real-Time Price · USD
106.30
+3.51 (3.41%)
At close: Oct 2, 2026, 4:00 PM EDT
106.30
0.00 (0.00%)
After-hours: Oct 2, 2026, 6:30 PM EDT
AMDW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 104.48 | 107.85 | 104.08 | 106.39 | 106.39 | 3.50% | 9,775 |
| Oct 1, 2026 | 102.75 | 103.04 | 100.00 | 102.79 | 102.79 | 0.61% | 12,829 |
| Sep 30, 2026 | 101.09 | 102.17 | 99.50 | 102.17 | 102.17 | 1.16% | 63,698 |
| Sep 29, 2026 | 102.90 | 104.35 | 100.66 | 101.00 | 101.00 | -0.19% | 157,681 |
| Sep 28, 2026 | 104.42 | 105.10 | 98.84 | 101.19 | 101.19 | -4.19% | 117,427 |
| Sep 25, 2026 | 108.02 | 108.65 | 106.00 | 106.96 | 105.62 | -0.07% | 141,656 |
| Sep 24, 2026 | 101.43 | 107.03 | 100.94 | 107.03 | 105.69 | 2.91% | 86,764 |
| Sep 23, 2026 | 105.54 | 105.86 | 102.64 | 104.00 | 102.70 | -1.43% | 82,517 |
| Sep 22, 2026 | 102.08 | 105.81 | 102.08 | 105.51 | 104.19 | 1.35% | 83,044 |
| Sep 21, 2026 | 97.65 | 104.30 | 97.65 | 104.10 | 102.79 | 11.64% | 145,962 |
| Sep 18, 2026 | 92.18 | 94.44 | 90.65 | 94.44 | 92.07 | 3.34% | 164,368 |
| Sep 17, 2026 | 88.96 | 92.51 | 88.04 | 91.39 | 89.10 | 7.57% | 123,395 |
| Sep 16, 2026 | 85.62 | 87.81 | 83.68 | 84.96 | 82.83 | 2.25% | 72,135 |
| Sep 15, 2026 | 82.59 | 85.03 | 82.59 | 83.09 | 81.01 | 2.26% | 45,097 |
| Sep 14, 2026 | 79.38 | 82.08 | 78.91 | 81.25 | 79.22 | -5.05% | 85,113 |
| Sep 11, 2026 | 85.00 | 87.42 | 83.84 | 86.49 | 83.42 | 2.89% | 71,420 |
| Sep 10, 2026 | 85.04 | 86.16 | 84.03 | 84.06 | 81.08 | -3.87% | 62,223 |
| Sep 9, 2026 | 84.53 | 88.45 | 84.53 | 87.44 | 84.34 | 3.60% | 107,031 |
| Sep 8, 2026 | 80.93 | 85.75 | 80.93 | 84.40 | 81.41 | 6.70% | 158,134 |
| Sep 4, 2026 | 76.44 | 79.91 | 76.44 | 79.85 | 76.30 | 5.86% | 90,832 |
| Sep 3, 2026 | 74.74 | 76.15 | 72.40 | 75.43 | 72.07 | -0.21% | 70,693 |
| Sep 2, 2026 | 75.88 | 76.48 | 74.77 | 75.59 | 72.22 | -0.66% | 64,991 |
| Sep 1, 2026 | 76.50 | 76.50 | 74.85 | 76.09 | 72.70 | -3.21% | 57,163 |
| Aug 31, 2026 | 77.38 | 79.46 | 77.36 | 78.61 | 75.11 | 1.48% | 66,052 |
| Aug 28, 2026 | 79.25 | 80.64 | 77.80 | 78.04 | 74.02 | -2.94% | 79,949 |
| Aug 27, 2026 | 81.66 | 81.66 | 78.90 | 80.40 | 76.26 | -1.09% | 87,588 |
| Aug 26, 2026 | 80.13 | 83.16 | 79.87 | 81.29 | 77.10 | 0.82% | 57,670 |
| Aug 25, 2026 | 79.64 | 81.12 | 78.88 | 80.63 | 76.48 | 5.90% | 85,451 |
| Aug 24, 2026 | 78.58 | 78.58 | 75.22 | 76.14 | 72.22 | -4.46% | 92,183 |
| Aug 21, 2026 | 81.83 | 81.83 | 78.85 | 81.02 | 75.59 | 1.09% | 145,806 |
| Aug 20, 2026 | 79.47 | 81.27 | 78.35 | 80.15 | 74.78 | 0.86% | 53,373 |
| Aug 19, 2026 | 83.80 | 83.80 | 78.76 | 79.47 | 74.14 | -4.57% | 90,858 |
| Aug 18, 2026 | 84.00 | 84.55 | 81.42 | 83.28 | 77.70 | -5.04% | 71,259 |
| Aug 17, 2026 | 89.26 | 90.06 | 87.53 | 87.70 | 81.82 | -2.24% | 72,970 |
| Aug 14, 2026 | 85.24 | 90.81 | 84.28 | 90.81 | 83.70 | 7.66% | 124,990 |
| Aug 13, 2026 | 85.60 | 87.09 | 83.93 | 84.35 | 77.74 | 0.54% | 58,454 |
| Aug 12, 2026 | 84.92 | 85.76 | 83.90 | 83.90 | 77.33 | 1.97% | 65,103 |
| Aug 11, 2026 | 82.57 | 82.60 | 80.00 | 82.28 | 75.83 | 0.95% | 46,333 |
| Aug 10, 2026 | 82.79 | 84.08 | 81.50 | 81.50 | 75.12 | -3.39% | 49,843 |
| Aug 7, 2026 | 88.23 | 88.23 | 83.59 | 85.16 | 77.75 | -1.78% | 100,148 |
| Aug 6, 2026 | 83.01 | 87.87 | 83.00 | 86.70 | 79.16 | 2.23% | 90,223 |
| Aug 5, 2026 | 85.14 | 88.88 | 84.00 | 84.81 | 77.44 | -9.24% | 81,879 |
| Aug 4, 2026 | 89.66 | 94.80 | 89.66 | 93.44 | 85.31 | 9.85% | 122,766 |
| Aug 3, 2026 | 80.61 | 86.44 | 79.52 | 85.06 | 77.66 | 1.68% | 77,381 |
| Jul 31, 2026 | 93.00 | 93.67 | 85.23 | 85.30 | 76.38 | -2.02% | 189,625 |
| Jul 30, 2026 | 81.54 | 89.86 | 81.54 | 87.06 | 77.95 | 15.48% | 106,137 |
| Jul 29, 2026 | 80.10 | 80.65 | 73.76 | 75.39 | 67.50 | -6.00% | 200,769 |
| Jul 28, 2026 | 83.21 | 84.08 | 77.73 | 80.20 | 71.81 | -10.18% | 101,761 |
| Jul 27, 2026 | 96.55 | 97.24 | 85.58 | 89.29 | 79.95 | -6.02% | 122,159 |
| Jul 24, 2026 | 101.78 | 101.78 | 95.45 | 95.85 | 85.07 | -4.35% | 122,277 |