Roundhill AMD WeeklyPay ETF (AMDW)
BATS: AMDW · Real-Time Price · USD
86.49
+2.43 (2.89%)
At close: Sep 11, 2026, 4:00 PM EDT
87.62
+1.13 (1.31%)
After-hours: Sep 11, 2026, 8:00 PM EDT
AMDW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 85.00 | 87.42 | 83.84 | 86.49 | 86.49 | 2.89% | 71,274 |
| Sep 10, 2026 | 85.04 | 86.16 | 84.03 | 84.06 | 84.06 | -3.87% | 62,223 |
| Sep 9, 2026 | 84.53 | 88.45 | 84.53 | 87.44 | 87.44 | 3.60% | 107,031 |
| Sep 8, 2026 | 80.93 | 85.75 | 80.93 | 84.40 | 84.40 | 6.70% | 158,134 |
| Sep 4, 2026 | 76.44 | 79.91 | 76.44 | 79.85 | 79.10 | 5.86% | 90,832 |
| Sep 3, 2026 | 74.74 | 76.15 | 72.40 | 75.43 | 74.72 | -0.21% | 70,693 |
| Sep 2, 2026 | 75.88 | 76.48 | 74.77 | 75.59 | 74.88 | -0.66% | 64,991 |
| Sep 1, 2026 | 76.50 | 76.50 | 74.85 | 76.09 | 75.38 | -3.21% | 57,163 |
| Aug 31, 2026 | 77.38 | 79.46 | 77.36 | 78.61 | 77.87 | 1.48% | 66,052 |
| Aug 28, 2026 | 79.25 | 80.64 | 77.80 | 78.04 | 76.74 | -2.94% | 79,949 |
| Aug 27, 2026 | 81.66 | 81.66 | 78.90 | 80.40 | 79.06 | -1.09% | 87,588 |
| Aug 26, 2026 | 80.13 | 83.16 | 79.87 | 81.29 | 79.94 | 0.82% | 57,670 |
| Aug 25, 2026 | 79.64 | 81.12 | 78.88 | 80.63 | 79.29 | 5.90% | 85,451 |
| Aug 24, 2026 | 78.58 | 78.58 | 75.22 | 76.14 | 74.87 | -4.46% | 92,183 |
| Aug 21, 2026 | 81.83 | 81.83 | 78.85 | 81.02 | 78.37 | 1.09% | 145,806 |
| Aug 20, 2026 | 79.47 | 81.27 | 78.35 | 80.15 | 77.52 | 0.86% | 53,373 |
| Aug 19, 2026 | 83.80 | 83.80 | 78.76 | 79.47 | 76.87 | -4.57% | 90,858 |
| Aug 18, 2026 | 84.00 | 84.55 | 81.42 | 83.28 | 80.55 | -5.04% | 71,259 |
| Aug 17, 2026 | 89.26 | 90.06 | 87.53 | 87.70 | 84.83 | -2.24% | 72,970 |
| Aug 14, 2026 | 85.24 | 90.81 | 84.28 | 90.81 | 86.77 | 7.66% | 124,990 |
| Aug 13, 2026 | 85.60 | 87.09 | 83.93 | 84.35 | 80.60 | 0.54% | 58,454 |
| Aug 12, 2026 | 84.92 | 85.76 | 83.90 | 83.90 | 80.17 | 1.97% | 65,103 |
| Aug 11, 2026 | 82.57 | 82.60 | 80.00 | 82.28 | 78.62 | 0.95% | 46,333 |
| Aug 10, 2026 | 82.79 | 84.08 | 81.50 | 81.50 | 77.88 | -3.39% | 49,843 |
| Aug 7, 2026 | 88.23 | 88.23 | 83.59 | 85.16 | 80.61 | -1.78% | 100,148 |
| Aug 6, 2026 | 83.01 | 87.87 | 83.00 | 86.70 | 82.07 | 2.23% | 90,223 |
| Aug 5, 2026 | 85.14 | 88.88 | 84.00 | 84.81 | 80.28 | -9.24% | 81,879 |
| Aug 4, 2026 | 89.66 | 94.80 | 89.66 | 93.44 | 88.45 | 9.85% | 122,766 |
| Aug 3, 2026 | 80.61 | 86.44 | 79.52 | 85.06 | 80.52 | 1.68% | 77,381 |
| Jul 31, 2026 | 93.00 | 93.67 | 85.23 | 85.30 | 79.18 | -2.02% | 189,625 |
| Jul 30, 2026 | 81.54 | 89.86 | 81.54 | 87.06 | 80.82 | 15.48% | 106,137 |
| Jul 29, 2026 | 80.10 | 80.65 | 73.76 | 75.39 | 69.99 | -6.00% | 200,769 |
| Jul 28, 2026 | 83.21 | 84.08 | 77.73 | 80.20 | 74.45 | -10.18% | 101,761 |
| Jul 27, 2026 | 96.55 | 97.24 | 85.58 | 89.29 | 82.89 | -6.02% | 122,159 |
| Jul 24, 2026 | 101.78 | 101.78 | 95.45 | 95.85 | 88.19 | -4.35% | 122,277 |
| Jul 23, 2026 | 101.05 | 103.71 | 97.04 | 100.21 | 92.21 | -2.42% | 94,141 |
| Jul 22, 2026 | 97.36 | 104.57 | 97.36 | 102.69 | 94.49 | 1.71% | 59,566 |
| Jul 21, 2026 | 96.85 | 101.45 | 96.48 | 100.97 | 92.90 | 9.51% | 96,505 |
| Jul 20, 2026 | 95.00 | 96.25 | 92.10 | 92.20 | 84.84 | 1.85% | 64,977 |
| Jul 17, 2026 | 87.83 | 94.70 | 84.36 | 92.48 | 83.30 | -1.52% | 160,483 |
| Jul 16, 2026 | 95.82 | 97.62 | 91.48 | 93.91 | 84.59 | -6.28% | 68,116 |
| Jul 15, 2026 | 106.03 | 106.20 | 95.95 | 100.21 | 90.26 | -3.92% | 86,307 |
| Jul 14, 2026 | 108.53 | 109.69 | 104.30 | 104.30 | 93.95 | 2.90% | 74,168 |
| Jul 13, 2026 | 101.76 | 105.12 | 99.65 | 101.36 | 91.30 | -5.28% | 71,778 |
| Jul 10, 2026 | 107.08 | 108.85 | 104.39 | 108.44 | 96.39 | 3.13% | 113,797 |
| Jul 9, 2026 | 103.72 | 108.50 | 103.42 | 105.15 | 93.46 | 6.17% | 63,720 |
| Jul 8, 2026 | 96.37 | 100.00 | 94.83 | 99.04 | 88.03 | 0.51% | 50,882 |
| Jul 7, 2026 | 98.92 | 100.63 | 95.80 | 98.54 | 87.59 | -7.63% | 97,468 |
| Jul 6, 2026 | 103.11 | 111.22 | 101.34 | 106.68 | 94.82 | 7.62% | 84,895 |
| Jul 2, 2026 | 105.45 | 107.40 | 97.90 | 100.45 | 88.11 | -5.13% | 109,263 |