Roundhill AMD WeeklyPay ETF (AMDW)

BATS: AMDW · Real-Time Price · USD

101.36

-7.08 (-6.53%)

At close: Jul 13, 2026, 4:00 PM EDT

101.52

+0.16 (0.16%)

After-hours: Jul 13, 2026, 8:00 PM EDT

AMDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	101.76	105.12	99.65	101.36	101.36	-6.53%	71,718
Jul 10, 2026	107.08	108.85	104.39	108.44	108.44	3.13%	113,797
Jul 9, 2026	103.72	108.50	103.42	105.15	105.15	6.17%	63,720
Jul 8, 2026	96.37	100.00	94.83	99.04	99.04	0.51%	50,882
Jul 7, 2026	98.92	100.63	95.80	98.54	98.54	-7.63%	97,468
Jul 6, 2026	103.11	111.22	101.34	106.68	106.68	7.62%	84,895
Jul 2, 2026	105.45	107.40	97.90	100.45	99.13	-5.13%	109,263
Jul 1, 2026	109.91	110.98	105.53	105.88	104.49	-7.80%	65,938
Jun 30, 2026	106.55	115.90	106.55	114.84	113.33	9.04%	72,809
Jun 29, 2026	101.41	105.99	95.43	105.32	103.94	4.10%	83,394
Jun 26, 2026	103.05	103.92	99.90	103.01	99.84	-2.94%	113,833
Jun 25, 2026	108.98	110.02	100.00	106.13	102.86	3.37%	67,803
Jun 24, 2026	103.32	103.73	99.32	102.67	99.51	-0.15%	42,549
Jun 23, 2026	100.45	104.68	100.00	102.82	99.65	-7.20%	55,354
Jun 22, 2026	109.17	112.91	107.00	110.80	107.39	3.42%	163,825
Jun 18, 2026	108.35	109.51	106.83	109.17	103.84	5.78%	66,219
Jun 17, 2026	107.54	107.54	102.09	103.20	98.16	1.01%	43,425
Jun 16, 2026	111.19	111.25	102.17	102.17	97.18	-8.70%	85,443
Jun 15, 2026	108.90	114.05	107.71	111.90	106.44	8.41%	104,876
Jun 12, 2026	100.78	106.06	100.09	104.12	98.18	5.78%	86,294
Jun 11, 2026	92.35	98.63	91.29	98.43	92.81	9.68%	56,801
Jun 10, 2026	93.30	95.53	89.13	89.74	84.62	-5.76%	55,612
Jun 9, 2026	102.00	102.00	86.23	95.23	89.79	-3.48%	93,909
Jun 8, 2026	97.78	99.83	95.98	98.66	93.03	5.48%	72,914
Jun 5, 2026	103.78	104.90	95.00	95.61	88.19	-13.25%	156,205
Jun 4, 2026	107.64	111.79	103.74	110.21	101.66	-3.70%	81,035
Jun 3, 2026	112.33	115.00	110.23	114.45	105.57	4.91%	75,283
Jun 2, 2026	105.10	109.18	104.55	109.09	100.63	2.47%	48,567
Jun 1, 2026	103.78	107.98	100.41	106.46	98.20	-1.72%	60,996
May 29, 2026	111.15	111.15	106.66	110.14	99.92	-	135,796
May 28, 2026	107.23	112.00	104.44	110.14	99.92	5.31%	62,756
May 27, 2026	107.84	107.86	102.22	104.58	94.87	-1.56%	58,567
May 26, 2026	102.10	106.94	100.70	106.23	96.37	8.87%	121,332
May 22, 2026	98.78	101.50	97.12	98.46	88.52	4.58%	113,290
May 21, 2026	92.26	94.19	89.60	94.15	84.65	0.17%	46,084
May 20, 2026	88.44	94.21	88.44	93.99	84.50	10.10%	66,381
May 19, 2026	84.58	87.83	80.02	85.37	76.75	-2.13%	63,243
May 18, 2026	88.38	91.08	84.44	87.23	78.42	-0.77%	69,057
May 15, 2026	91.93	92.90	89.36	89.64	79.03	-6.45%	124,563
May 14, 2026	93.72	96.86	92.55	95.82	84.48	0.87%	39,598
May 13, 2026	97.71	98.07	92.13	94.99	83.75	-0.47%	44,935
May 12, 2026	96.23	98.43	89.88	95.44	84.15	-3.21%	52,716
May 11, 2026	98.99	100.75	96.33	98.61	86.94	0.93%	74,602
May 8, 2026	89.39	98.78	89.39	98.78	86.14	14.01%	125,237
May 7, 2026	88.92	90.05	85.51	86.64	75.55	-4.03%	60,186
May 6, 2026	87.02	91.94	85.35	90.28	78.73	22.91%	116,939
May 5, 2026	72.62	74.65	71.53	73.45	64.05	4.84%	72,775
May 4, 2026	74.79	74.85	69.44	70.06	61.09	-6.36%	60,654
May 1, 2026	72.85	76.74	72.85	76.01	65.25	1.78%	77,024
Apr 30, 2026	71.40	74.68	69.93	74.68	64.11	6.69%	36,164