Roundhill AMD WeeklyPay ETF (AMDW)

BATS: AMDW · Real-Time Price · USD

102.82

-7.98 (-7.20%)

At close: Jun 23, 2026, 4:00 PM EDT

102.08

-0.74 (-0.72%)

After-hours: Jun 23, 2026, 4:53 PM EDT

AMDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	100.45	104.68	100.00	102.76	-	-7.26%	52,776
Jun 22, 2026	109.17	112.91	107.00	110.80	110.80	3.42%	163,806
Jun 18, 2026	108.35	109.51	106.83	109.17	107.14	5.78%	66,219
Jun 17, 2026	107.54	107.54	102.09	103.20	101.28	1.01%	43,425
Jun 16, 2026	111.19	111.25	102.17	102.17	100.27	-8.70%	85,443
Jun 15, 2026	108.90	114.05	107.71	111.90	109.82	8.41%	104,876
Jun 12, 2026	100.78	106.06	100.09	104.12	101.30	5.78%	86,294
Jun 11, 2026	92.35	98.63	91.29	98.43	95.76	9.68%	56,801
Jun 10, 2026	93.30	95.53	89.13	89.74	87.31	-5.76%	55,612
Jun 9, 2026	102.00	102.00	86.23	95.23	92.64	-3.48%	93,909
Jun 8, 2026	97.78	99.83	95.98	98.66	95.99	5.48%	72,914
Jun 5, 2026	103.78	104.90	95.00	95.61	91.00	-13.25%	156,205
Jun 4, 2026	107.64	111.79	103.74	110.21	104.89	-3.70%	81,035
Jun 3, 2026	112.33	115.00	110.23	114.45	108.93	4.91%	75,283
Jun 2, 2026	105.10	109.18	104.55	109.09	103.83	2.47%	48,567
Jun 1, 2026	103.78	107.98	100.41	106.46	101.32	-1.72%	60,996
May 29, 2026	111.15	111.15	106.66	110.14	103.09	-	135,796
May 28, 2026	107.23	112.00	104.44	110.14	103.09	5.31%	62,756
May 27, 2026	107.84	107.86	102.22	104.58	97.89	-1.56%	58,567
May 26, 2026	102.10	106.94	100.70	106.23	99.43	8.87%	121,332
May 22, 2026	98.78	101.50	97.12	98.46	91.33	4.58%	113,290
May 21, 2026	92.26	94.19	89.60	94.15	87.34	0.17%	46,084
May 20, 2026	88.44	94.21	88.44	93.99	87.19	10.10%	66,381
May 19, 2026	84.58	87.83	80.02	85.37	79.19	-2.13%	63,243
May 18, 2026	88.38	91.08	84.44	87.23	80.92	-0.77%	69,057
May 15, 2026	91.93	92.90	89.36	89.64	81.54	-6.45%	124,563
May 14, 2026	93.72	96.86	92.55	95.82	87.17	0.87%	39,598
May 13, 2026	97.71	98.07	92.13	94.99	86.41	-0.47%	44,935
May 12, 2026	96.23	98.43	89.88	95.44	86.82	-3.21%	52,716
May 11, 2026	98.99	100.75	96.33	98.61	89.70	0.93%	74,602
May 8, 2026	89.39	98.78	89.39	98.78	88.88	14.01%	125,237
May 7, 2026	88.92	90.05	85.51	86.64	77.95	-4.03%	60,186
May 6, 2026	87.02	91.94	85.35	90.28	81.23	22.91%	116,939
May 5, 2026	72.62	74.65	71.53	73.45	66.09	4.84%	72,775
May 4, 2026	74.79	74.85	69.44	70.06	63.04	-6.36%	60,654
May 1, 2026	72.85	76.74	72.85	76.01	67.32	1.78%	77,024
Apr 30, 2026	71.40	74.68	69.93	74.68	66.14	6.69%	36,164
Apr 29, 2026	67.88	71.01	65.80	70.00	62.00	4.79%	46,146
Apr 28, 2026	63.76	67.70	63.41	66.80	59.16	-3.97%	65,972
Apr 27, 2026	72.74	73.16	68.35	69.56	61.61	-4.78%	72,860
Apr 24, 2026	72.50	75.01	69.98	73.86	64.70	16.57%	91,081
Apr 23, 2026	63.17	64.63	62.11	63.36	55.50	0.54%	74,542
Apr 22, 2026	60.15	63.06	58.90	63.02	55.21	7.97%	61,056
Apr 21, 2026	56.48	58.72	56.48	58.37	51.13	4.29%	55,584
Apr 20, 2026	57.44	59.00	55.58	55.97	49.03	-1.71%	45,524
Apr 17, 2026	57.71	57.95	56.62	57.65	49.88	0.16%	83,417
Apr 16, 2026	54.23	57.72	53.46	57.56	49.81	9.16%	40,363
Apr 15, 2026	52.00	52.73	51.20	52.73	45.63	1.50%	23,019
Apr 14, 2026	50.56	51.96	49.87	51.95	44.95	4.55%	31,329
Apr 13, 2026	49.42	50.02	48.75	49.69	43.00	0.23%	43,465