YieldMax AMD Option Income Strategy ETF (AMDY)
NYSEARCA: AMDY · Real-Time Price · USD
8.81
-0.23 (-2.54%)
At close: Feb 21, 2025, 4:00 PM
8.83
+0.02 (0.23%)
After-hours: Feb 21, 2025, 5:28 PM EST
AMDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 9.03 | 9.13 | 8.98 | 9.04 | 9.04 | -0.11% | 314,970 |
| Feb 19, 2025 | 9.04 | 9.10 | 8.96 | 9.05 | 9.05 | 0.44% | 303,085 |
| Feb 18, 2025 | 9.00 | 9.06 | 8.96 | 9.01 | 9.01 | 0.78% | 519,541 |
| Feb 14, 2025 | 8.87 | 8.98 | 8.87 | 8.94 | 8.94 | 1.13% | 467,647 |
| Feb 13, 2025 | 8.85 | 8.95 | 8.76 | 8.84 | 8.84 | 0.45% | 671,471 |
| Feb 12, 2025 | 8.72 | 8.82 | 8.64 | 8.80 | 8.80 | 0.46% | 343,498 |
| Feb 11, 2025 | 8.67 | 8.86 | 8.63 | 8.76 | 8.76 | 0.57% | 457,209 |
| Feb 10, 2025 | 8.56 | 8.76 | 8.56 | 8.71 | 8.71 | 2.47% | 544,912 |
| Feb 7, 2025 | 8.60 | 8.66 | 8.47 | 8.50 | 8.50 | -1.96% | 992,541 |
| Feb 6, 2025 | 8.73 | 8.79 | 8.59 | 8.67 | 8.67 | -5.25% | 958,360 |
| Feb 5, 2025 | 9.00 | 9.15 | 8.77 | 9.15 | 8.77 | -5.18% | 2,637,937 |
| Feb 4, 2025 | 9.40 | 9.65 | 9.34 | 9.65 | 9.24 | 3.99% | 663,633 |
| Feb 3, 2025 | 9.21 | 9.36 | 9.21 | 9.28 | 8.89 | -1.49% | 545,081 |
| Jan 31, 2025 | 9.60 | 9.60 | 9.37 | 9.42 | 9.02 | -1.36% | 705,759 |
| Jan 30, 2025 | 9.55 | 9.65 | 9.44 | 9.55 | 9.15 | 1.17% | 465,393 |
| Jan 29, 2025 | 9.29 | 9.52 | 9.29 | 9.44 | 9.04 | 2.16% | 401,938 |
| Jan 28, 2025 | 9.36 | 9.36 | 9.14 | 9.24 | 8.85 | -0.65% | 557,791 |
| Jan 27, 2025 | 9.53 | 9.54 | 9.13 | 9.30 | 8.91 | -5.49% | 965,702 |
| Jan 24, 2025 | 9.90 | 9.97 | 9.81 | 9.84 | 9.43 | - | 435,303 |
| Jan 23, 2025 | 9.76 | 9.86 | 9.68 | 9.84 | 9.43 | -0.10% | 320,844 |
| Jan 22, 2025 | 9.83 | 9.92 | 9.75 | 9.85 | 9.44 | 1.23% | 388,884 |
| Jan 21, 2025 | 9.77 | 9.84 | 9.68 | 9.73 | 9.32 | 0.41% | 361,949 |
| Jan 17, 2025 | 9.70 | 9.73 | 9.64 | 9.69 | 9.28 | 1.68% | 513,262 |
| Jan 16, 2025 | 9.64 | 9.66 | 9.51 | 9.53 | 9.13 | -0.73% | 209,412 |
| Jan 15, 2025 | 9.47 | 9.62 | 9.46 | 9.60 | 9.20 | 2.56% | 485,960 |
| Jan 14, 2025 | 9.49 | 9.50 | 9.24 | 9.36 | 8.97 | -0.53% | 427,022 |
| Jan 13, 2025 | 9.24 | 9.43 | 9.22 | 9.41 | 9.01 | 0.97% | 692,883 |
| Jan 10, 2025 | 9.55 | 9.55 | 9.21 | 9.32 | 8.93 | -4.31% | 1,175,142 |
| Jan 8, 2025 | 10.03 | 10.03 | 9.61 | 9.74 | 9.33 | -7.24% | 1,400,795 |
| Jan 7, 2025 | 10.72 | 10.77 | 10.46 | 10.50 | 9.72 | -1.32% | 801,575 |
| Jan 6, 2025 | 10.63 | 10.70 | 10.56 | 10.64 | 9.85 | 2.11% | 760,888 |
| Jan 3, 2025 | 10.20 | 10.42 | 10.18 | 10.42 | 9.64 | 3.07% | 383,172 |
| Jan 2, 2025 | 10.22 | 10.28 | 10.02 | 10.11 | 9.36 | - | 303,494 |
| Dec 31, 2024 | 10.25 | 10.30 | 10.06 | 10.11 | 9.36 | -1.08% | 383,105 |
| Dec 30, 2024 | 10.30 | 10.33 | 10.20 | 10.22 | 9.46 | -1.45% | 464,706 |
| Dec 27, 2024 | 10.30 | 10.43 | 10.19 | 10.37 | 9.60 | - | 544,602 |
| Dec 26, 2024 | 10.39 | 10.45 | 10.36 | 10.37 | 9.60 | -0.38% | 292,484 |
| Dec 24, 2024 | 10.41 | 10.44 | 10.30 | 10.41 | 9.64 | 0.97% | 369,046 |
| Dec 23, 2024 | 10.03 | 10.36 | 10.01 | 10.31 | 9.54 | 4.04% | 1,082,450 |
| Dec 20, 2024 | 9.77 | 10.08 | 9.77 | 9.91 | 9.17 | 0.51% | 382,376 |
| Dec 19, 2024 | 10.13 | 10.19 | 9.82 | 9.86 | 9.13 | -1.79% | 668,469 |
| Dec 18, 2024 | 10.30 | 10.50 | 9.96 | 10.04 | 9.29 | -2.43% | 903,315 |
| Dec 17, 2024 | 10.23 | 10.45 | 10.15 | 10.29 | 9.52 | -1.15% | 764,847 |
| Dec 16, 2024 | 10.35 | 10.48 | 10.14 | 10.41 | 9.64 | 0.39% | 743,430 |
| Dec 13, 2024 | 10.71 | 10.71 | 10.26 | 10.37 | 9.60 | -2.72% | 943,396 |
| Dec 12, 2024 | 10.61 | 10.77 | 10.56 | 10.66 | 9.87 | -2.29% | 631,320 |
| Dec 11, 2024 | 10.85 | 10.98 | 10.65 | 10.91 | 9.82 | 1.30% | 1,122,566 |
| Dec 10, 2024 | 11.05 | 11.05 | 10.71 | 10.77 | 9.69 | -2.09% | 1,094,377 |
| Dec 9, 2024 | 11.41 | 11.42 | 10.92 | 11.00 | 9.90 | -5.58% | 1,845,231 |
| Dec 6, 2024 | 11.85 | 11.89 | 11.54 | 11.65 | 10.48 | -1.35% | 1,061,403 |
| Dec 5, 2024 | 12.00 | 12.00 | 11.74 | 11.81 | 10.63 | -1.25% | 553,617 |
| Dec 4, 2024 | 11.92 | 11.96 | 11.77 | 11.96 | 10.76 | 1.18% | 456,343 |
| Dec 3, 2024 | 11.86 | 11.87 | 11.74 | 11.82 | 10.64 | -0.08% | 442,162 |
| Dec 2, 2024 | 11.62 | 11.84 | 11.59 | 11.83 | 10.65 | 2.69% | 626,720 |
| Nov 29, 2024 | 11.50 | 11.61 | 11.46 | 11.52 | 10.37 | 0.35% | 300,128 |
| Nov 27, 2024 | 11.60 | 11.60 | 11.24 | 11.48 | 10.33 | -1.03% | 537,170 |
| Nov 26, 2024 | 11.87 | 11.87 | 11.52 | 11.60 | 10.44 | -1.36% | 477,369 |
| Nov 25, 2024 | 11.75 | 11.80 | 11.65 | 11.76 | 10.58 | 1.20% | 407,316 |
| Nov 22, 2024 | 11.50 | 11.62 | 11.50 | 11.62 | 10.46 | 1.04% | 341,924 |
| Nov 21, 2024 | 11.60 | 11.61 | 11.32 | 11.50 | 10.35 | 0.44% | 425,126 |
| Nov 20, 2024 | 11.54 | 11.54 | 11.30 | 11.45 | 10.30 | -0.95% | 490,803 |
| Nov 19, 2024 | 11.40 | 11.56 | 11.40 | 11.56 | 10.40 | 0.35% | 506,881 |
| Nov 18, 2024 | 11.50 | 11.62 | 11.42 | 11.52 | 10.37 | 2.31% | 676,700 |
| Nov 15, 2024 | 11.40 | 11.43 | 11.15 | 11.26 | 10.13 | -2.43% | 794,320 |
| Nov 14, 2024 | 11.64 | 11.70 | 11.52 | 11.54 | 10.38 | -6.86% | 602,757 |
| Nov 13, 2024 | 12.73 | 12.78 | 12.35 | 12.39 | 10.42 | -2.59% | 1,001,499 |
| Nov 12, 2024 | 13.02 | 13.02 | 12.53 | 12.72 | 10.69 | -2.08% | 794,195 |
| Nov 11, 2024 | 13.08 | 13.08 | 12.78 | 12.99 | 10.92 | -0.31% | 934,213 |
| Nov 8, 2024 | 13.12 | 13.16 | 12.98 | 13.03 | 10.95 | -0.38% | 679,959 |
| Nov 7, 2024 | 12.86 | 13.08 | 12.79 | 13.08 | 11.00 | 2.59% | 410,454 |
| Nov 6, 2024 | 12.69 | 12.75 | 12.44 | 12.75 | 10.72 | 2.25% | 342,957 |
| Nov 5, 2024 | 12.50 | 12.52 | 12.37 | 12.47 | 10.48 | 0.97% | 163,907 |
| Nov 4, 2024 | 12.44 | 12.57 | 12.27 | 12.35 | 10.38 | -0.48% | 214,822 |
| Nov 1, 2024 | 12.59 | 12.60 | 12.36 | 12.41 | 10.43 | -1.43% | 240,195 |
| Oct 31, 2024 | 12.88 | 12.90 | 12.51 | 12.59 | 10.58 | -2.63% | 299,821 |
| Oct 30, 2024 | 13.30 | 13.30 | 12.88 | 12.93 | 10.87 | -7.71% | 610,896 |
| Oct 29, 2024 | 13.69 | 14.08 | 13.54 | 14.01 | 11.78 | 3.01% | 391,417 |
| Oct 28, 2024 | 13.55 | 13.60 | 13.41 | 13.60 | 11.43 | 1.80% | 223,130 |
| Oct 25, 2024 | 13.32 | 13.50 | 13.30 | 13.36 | 11.23 | 1.37% | 181,113 |
| Oct 24, 2024 | 13.26 | 13.26 | 13.07 | 13.18 | 11.08 | 0.76% | 158,867 |
| Oct 23, 2024 | 13.10 | 13.14 | 12.92 | 13.08 | 11.00 | -0.91% | 287,350 |
| Oct 22, 2024 | 13.38 | 13.38 | 13.04 | 13.20 | 11.10 | -1.86% | 231,242 |
| Oct 21, 2024 | 13.33 | 13.45 | 13.18 | 13.45 | 11.31 | 0.98% | 420,960 |
| Oct 18, 2024 | 13.47 | 13.47 | 13.26 | 13.32 | 11.20 | - | 370,886 |
| Oct 17, 2024 | 13.60 | 13.60 | 13.31 | 13.32 | 11.20 | -6.06% | 541,719 |
| Oct 16, 2024 | 14.35 | 14.35 | 14.08 | 14.18 | 11.15 | -0.21% | 370,353 |
| Oct 15, 2024 | 14.84 | 14.84 | 14.13 | 14.21 | 11.17 | -4.63% | 426,880 |
| Oct 14, 2024 | 15.10 | 15.12 | 14.88 | 14.90 | 11.71 | -1.13% | 258,709 |
| Oct 11, 2024 | 14.90 | 15.14 | 14.68 | 15.07 | 11.85 | 2.03% | 222,814 |
| Oct 10, 2024 | 15.17 | 15.28 | 14.59 | 14.77 | 11.61 | -3.08% | 195,425 |
| Oct 9, 2024 | 15.50 | 15.50 | 15.12 | 15.24 | 11.98 | -0.52% | 104,555 |
| Oct 8, 2024 | 15.24 | 15.36 | 15.17 | 15.32 | 12.05 | 0.59% | 92,655 |
| Oct 7, 2024 | 15.28 | 15.29 | 15.05 | 15.23 | 11.97 | 0.13% | 135,913 |
| Oct 4, 2024 | 14.87 | 15.21 | 14.78 | 15.21 | 11.96 | 3.68% | 182,733 |
| Oct 3, 2024 | 14.45 | 14.92 | 14.45 | 14.67 | 11.53 | 1.80% | 117,697 |
| Oct 2, 2024 | 14.39 | 14.67 | 14.33 | 14.41 | 11.33 | -0.21% | 98,415 |
| Oct 1, 2024 | 14.80 | 14.80 | 14.28 | 14.44 | 11.35 | -2.43% | 131,380 |
| Sep 30, 2024 | 14.71 | 14.80 | 14.58 | 14.80 | 11.64 | 0.48% | 107,503 |
| Sep 27, 2024 | 15.01 | 15.05 | 14.72 | 14.73 | 11.58 | -2.00% | 78,166 |
| Sep 26, 2024 | 14.90 | 15.03 | 14.72 | 15.03 | 11.82 | 2.59% | 144,615 |