Roundhill AMD WeeklyPay ETF (AMDW)

BATS: AMDW · Real-Time Price · USD

83.90

+6.60 (8.54%)

At close: Nov 11, 2026, 4:00 PM EST

87.24

+3.34 (3.98%)

Pre-market: Nov 12, 2026, 7:11 AM EST

AMDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	82.00	86.21	78.52	83.90	83.90	8.54%	84,831
Nov 10, 2026	75.41	81.31	74.77	77.30	77.30	1.50%	85,419
Nov 9, 2026	69.61	77.12	69.25	76.15	76.15	16.43%	112,986
Nov 6, 2026	65.68	68.28	63.69	66.18	65.40	13.75%	171,610
Nov 5, 2026	67.35	67.40	58.01	58.18	57.50	-20.49%	198,613
Nov 4, 2026	73.25	78.24	71.88	73.17	72.31	0.50%	98,144
Nov 3, 2026	71.81	74.88	71.00	72.81	71.95	4.68%	82,434
Nov 2, 2026	77.99	78.03	69.54	69.55	68.73	-9.04%	94,823
Oct 30, 2026	77.88	79.75	75.05	77.22	75.57	-12.98%	119,110
Oct 29, 2026	87.50	90.06	87.50	88.74	86.84	-2.37%	76,160
Oct 28, 2026	89.93	91.00	87.92	90.89	88.95	3.76%	80,785
Oct 27, 2026	84.15	88.11	84.02	87.60	85.73	6.53%	77,890
Oct 26, 2026	80.44	82.81	79.38	82.23	80.47	3.44%	62,348
Oct 23, 2026	79.07	81.08	78.34	79.78	77.80	1.80%	88,185
Oct 22, 2026	81.05	82.31	77.41	78.37	76.42	-9.67%	134,735
Oct 21, 2026	85.73	87.37	83.90	86.76	84.60	4.10%	68,277
Oct 20, 2026	82.70	85.71	81.73	83.35	81.27	-0.89%	53,402
Oct 19, 2026	86.15	86.82	83.50	84.09	82.00	2.15%	63,284
Oct 16, 2026	87.20	87.20	82.65	83.06	80.27	-7.26%	74,546
Oct 15, 2026	85.53	90.68	83.38	89.56	86.55	-1.88%	148,423
Oct 14, 2026	96.76	96.76	90.49	91.28	88.22	-6.88%	105,648
Oct 13, 2026	92.31	98.02	91.43	98.02	94.73	2.18%	80,929
Oct 12, 2026	98.44	98.44	95.37	97.01	92.71	-2.68%	78,366
Oct 9, 2026	103.82	103.82	99.04	99.68	95.26	-2.46%	118,777
Oct 8, 2026	106.27	106.35	100.70	102.19	97.66	-4.62%	95,602
Oct 7, 2026	104.78	107.42	104.65	107.14	102.39	-0.48%	58,760
Oct 6, 2026	107.26	109.50	104.02	107.66	102.89	3.32%	129,202
Oct 5, 2026	104.64	104.64	102.70	104.20	99.58	-0.55%	78,152
Oct 2, 2026	107.00	108.53	105.30	106.30	100.13	3.41%	120,039
Oct 1, 2026	101.42	103.28	100.28	102.79	96.82	0.61%	128,465
Sep 30, 2026	101.09	102.17	99.50	102.17	96.24	1.16%	64,111
Sep 29, 2026	102.90	104.35	100.66	101.00	95.14	-0.19%	157,681
Sep 28, 2026	104.42	105.10	98.84	101.19	95.32	-4.19%	117,427
Sep 25, 2026	108.02	108.65	106.00	106.96	99.49	-0.07%	141,656
Sep 24, 2026	101.43	107.03	100.94	107.03	99.55	2.91%	86,764
Sep 23, 2026	105.54	105.86	102.64	104.00	96.73	-1.43%	82,517
Sep 22, 2026	102.08	105.81	102.08	105.51	98.14	1.35%	83,044
Sep 21, 2026	97.65	104.30	97.65	104.10	96.83	11.64%	145,962
Sep 18, 2026	92.18	94.44	90.65	94.44	86.73	3.34%	164,368
Sep 17, 2026	88.96	92.51	88.04	91.39	83.93	7.57%	123,395
Sep 16, 2026	85.62	87.81	83.68	84.96	78.02	2.25%	72,135
Sep 15, 2026	82.59	85.03	82.59	83.09	76.31	2.26%	45,097
Sep 14, 2026	79.38	82.08	78.91	81.25	74.62	-5.05%	85,113
Sep 11, 2026	85.00	87.42	83.84	86.49	78.58	2.89%	71,420
Sep 10, 2026	85.04	86.16	84.03	84.06	76.37	-3.87%	62,223
Sep 9, 2026	84.53	88.45	84.53	87.44	79.44	3.60%	107,031
Sep 8, 2026	80.93	85.75	80.93	84.40	76.68	6.70%	158,134
Sep 4, 2026	76.44	79.91	76.44	79.85	71.87	5.86%	90,832
Sep 3, 2026	74.74	76.15	72.40	75.43	67.89	-0.21%	70,693
Sep 2, 2026	75.88	76.48	74.77	75.59	68.03	-0.66%	64,991