Roundhill AMD WeeklyPay ETF (AMDW)

BATS: AMDW · Real-Time Price · USD

85.30

-1.76 (-2.02%)

At close: Jul 31, 2026, 4:00 PM EDT

84.50

-0.80 (-0.94%)

Pre-market: Aug 3, 2026, 4:55 AM EDT

AMDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	91.89	93.77	85.20	85.25	85.25	-2.08%	14,158
Jul 30, 2026	74.00	89.72	74.00	87.06	87.06	15.48%	6,842
Jul 29, 2026	80.10	80.65	73.76	75.39	75.39	-6.00%	199,793
Jul 28, 2026	83.21	84.08	77.73	80.20	80.20	-10.18%	101,761
Jul 27, 2026	96.55	97.24	85.58	89.29	89.29	-6.02%	122,159
Jul 24, 2026	101.78	101.78	95.45	95.85	95.01	-4.35%	122,277
Jul 23, 2026	101.05	103.71	97.04	100.21	99.33	-2.42%	94,141
Jul 22, 2026	97.36	104.57	97.36	102.69	101.78	1.71%	59,566
Jul 21, 2026	96.85	101.45	96.48	100.97	100.08	9.51%	96,505
Jul 20, 2026	95.00	96.25	92.10	92.20	91.39	1.85%	64,977
Jul 17, 2026	87.83	94.70	84.36	92.48	89.73	-1.52%	160,483
Jul 16, 2026	95.82	97.62	91.48	93.91	91.12	-6.28%	68,116
Jul 15, 2026	106.03	106.20	95.95	100.21	97.23	-3.92%	86,307
Jul 14, 2026	108.53	109.69	104.30	104.30	101.20	2.90%	74,168
Jul 13, 2026	101.76	105.12	99.65	101.36	98.35	-5.28%	71,778
Jul 10, 2026	107.08	108.85	104.39	108.44	103.83	3.13%	113,797
Jul 9, 2026	103.72	108.50	103.42	105.15	100.68	6.17%	63,720
Jul 8, 2026	96.37	100.00	94.83	99.04	94.83	0.51%	50,882
Jul 7, 2026	98.92	100.63	95.80	98.54	94.35	-7.63%	97,468
Jul 6, 2026	103.11	111.22	101.34	106.68	102.15	7.62%	84,895
Jul 2, 2026	105.45	107.40	97.90	100.45	94.92	-5.13%	109,263
Jul 1, 2026	109.91	110.98	105.53	105.88	100.05	-7.80%	65,938
Jun 30, 2026	106.55	115.90	106.55	114.84	108.52	9.04%	72,809
Jun 29, 2026	101.41	105.99	95.43	105.32	99.52	4.10%	83,394
Jun 26, 2026	103.05	103.92	99.90	103.01	95.60	-2.94%	113,833
Jun 25, 2026	108.98	110.02	100.00	106.13	98.49	3.37%	67,803
Jun 24, 2026	103.32	103.73	99.32	102.67	95.28	-0.15%	42,549
Jun 23, 2026	100.45	104.68	100.00	102.82	95.42	-7.20%	55,354
Jun 22, 2026	109.17	112.91	107.00	110.80	102.82	3.42%	163,825
Jun 18, 2026	108.35	109.51	106.83	109.17	99.43	5.78%	66,219
Jun 17, 2026	107.54	107.54	102.09	103.20	93.99	1.01%	43,425
Jun 16, 2026	111.19	111.25	102.17	102.17	93.05	-8.70%	85,443
Jun 15, 2026	108.90	114.05	107.71	111.90	101.91	8.41%	104,876
Jun 12, 2026	100.78	106.06	100.09	104.12	94.01	5.78%	86,294
Jun 11, 2026	92.35	98.63	91.29	98.43	88.87	9.68%	56,801
Jun 10, 2026	93.30	95.53	89.13	89.74	81.03	-5.76%	55,612
Jun 9, 2026	102.00	102.00	86.23	95.23	85.98	-3.48%	93,909
Jun 8, 2026	97.78	99.83	95.98	98.66	89.08	5.48%	72,914
Jun 5, 2026	103.78	104.90	95.00	95.61	84.45	-13.25%	156,205
Jun 4, 2026	107.64	111.79	103.74	110.21	97.34	-3.70%	81,035
Jun 3, 2026	112.33	115.00	110.23	114.45	101.09	4.91%	75,283
Jun 2, 2026	105.10	109.18	104.55	109.09	96.35	2.47%	48,567
Jun 1, 2026	103.78	107.98	100.41	106.46	94.03	-1.72%	60,996
May 29, 2026	111.15	111.15	106.66	110.14	95.67	-	135,796
May 28, 2026	107.23	112.00	104.44	110.14	95.67	5.31%	62,756
May 27, 2026	107.84	107.86	102.22	104.58	90.84	-1.56%	58,567
May 26, 2026	102.10	106.94	100.70	106.23	92.28	8.87%	121,332
May 22, 2026	98.78	101.50	97.12	98.46	84.76	4.58%	113,290
May 21, 2026	92.26	94.19	89.60	94.15	81.05	0.17%	46,084
May 20, 2026	88.44	94.21	88.44	93.99	80.91	10.10%	66,381