Roundhill AMD WeeklyPay ETF (AMDW)

BATS: AMDW · Real-Time Price · USD

78.37

-8.39 (-9.67%)

At close: Oct 22, 2026, 4:00 PM EDT

78.00

-0.37 (-0.47%)

After-hours: Oct 22, 2026, 8:00 PM EDT

AMDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	81.05	82.31	77.41	78.37	78.37	-9.67%	134,735
Oct 21, 2026	85.73	87.37	83.90	86.76	86.76	4.10%	68,277
Oct 20, 2026	82.70	85.71	81.73	83.35	83.35	-0.89%	53,402
Oct 19, 2026	86.15	86.82	83.50	84.09	84.09	2.15%	63,284
Oct 16, 2026	87.20	87.20	82.65	83.06	82.32	-7.26%	74,546
Oct 15, 2026	85.53	90.68	83.38	89.56	88.76	-1.88%	148,423
Oct 14, 2026	96.76	96.76	90.49	91.28	90.47	-6.88%	105,648
Oct 13, 2026	92.31	98.02	91.43	98.02	97.15	2.18%	80,929
Oct 12, 2026	98.44	98.44	95.37	97.01	95.08	-2.68%	78,366
Oct 9, 2026	103.82	103.82	99.04	99.68	97.69	-2.46%	118,777
Oct 8, 2026	106.27	106.35	100.70	102.19	100.15	-4.62%	95,602
Oct 7, 2026	104.78	107.42	104.65	107.14	105.00	-0.48%	58,760
Oct 6, 2026	107.26	109.50	104.02	107.66	105.51	3.32%	129,202
Oct 5, 2026	104.64	104.64	102.70	104.20	102.12	-0.55%	78,152
Oct 2, 2026	107.00	108.53	105.30	106.30	102.68	3.41%	120,039
Oct 1, 2026	101.42	103.28	100.28	102.79	99.29	0.61%	128,465
Sep 30, 2026	101.09	102.17	99.50	102.17	98.69	1.16%	64,111
Sep 29, 2026	102.90	104.35	100.66	101.00	97.56	-0.19%	157,681
Sep 28, 2026	104.42	105.10	98.84	101.19	97.75	-4.19%	117,427
Sep 25, 2026	108.02	108.65	106.00	106.96	102.02	-0.07%	141,656
Sep 24, 2026	101.43	107.03	100.94	107.03	102.09	2.91%	86,764
Sep 23, 2026	105.54	105.86	102.64	104.00	99.20	-1.43%	82,517
Sep 22, 2026	102.08	105.81	102.08	105.51	100.64	1.35%	83,044
Sep 21, 2026	97.65	104.30	97.65	104.10	99.30	11.64%	145,962
Sep 18, 2026	92.18	94.44	90.65	94.44	88.94	3.34%	164,368
Sep 17, 2026	88.96	92.51	88.04	91.39	86.07	7.57%	123,395
Sep 16, 2026	85.62	87.81	83.68	84.96	80.01	2.25%	72,135
Sep 15, 2026	82.59	85.03	82.59	83.09	78.25	2.26%	45,097
Sep 14, 2026	79.38	82.08	78.91	81.25	76.52	-5.05%	85,113
Sep 11, 2026	85.00	87.42	83.84	86.49	80.59	2.89%	71,420
Sep 10, 2026	85.04	86.16	84.03	84.06	78.32	-3.87%	62,223
Sep 9, 2026	84.53	88.45	84.53	87.44	81.47	3.60%	107,031
Sep 8, 2026	80.93	85.75	80.93	84.40	78.64	6.70%	158,134
Sep 4, 2026	76.44	79.91	76.44	79.85	73.70	5.86%	90,832
Sep 3, 2026	74.74	76.15	72.40	75.43	69.62	-0.21%	70,693
Sep 2, 2026	75.88	76.48	74.77	75.59	69.77	-0.66%	64,991
Sep 1, 2026	76.50	76.50	74.85	76.09	70.23	-3.21%	57,163
Aug 31, 2026	77.38	79.46	77.36	78.61	72.56	1.48%	66,052
Aug 28, 2026	79.25	80.64	77.80	78.04	71.50	-2.94%	79,949
Aug 27, 2026	81.66	81.66	78.90	80.40	73.66	-1.09%	87,588
Aug 26, 2026	80.13	83.16	79.87	81.29	74.48	0.82%	57,670
Aug 25, 2026	79.64	81.12	78.88	80.63	73.87	5.90%	85,451
Aug 24, 2026	78.58	78.58	75.22	76.14	69.76	-4.46%	92,183
Aug 21, 2026	81.83	81.83	78.85	81.02	73.02	1.09%	145,806
Aug 20, 2026	79.47	81.27	78.35	80.15	72.23	0.86%	53,373
Aug 19, 2026	83.80	83.80	78.76	79.47	71.62	-4.57%	90,858
Aug 18, 2026	84.00	84.55	81.42	83.28	75.05	-5.04%	71,259
Aug 17, 2026	89.26	90.06	87.53	87.70	79.04	-2.24%	72,970
Aug 14, 2026	85.24	90.81	84.28	90.81	80.85	7.66%	124,990
Aug 13, 2026	85.60	87.09	83.93	84.35	75.10	0.54%	58,454