YieldMax AMD Option Income Strategy ETF (AMDY)
NYSEARCA: AMDY · Real-Time Price · USD
12.39
-0.33 (-2.59%)
Nov 13, 2024, 4:00 PM EST - Market closed
AMDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2024 | 12.73 | 12.78 | 12.35 | 12.39 | 12.39 | -2.59% | 976,152 |
| Nov 12, 2024 | 13.02 | 13.02 | 12.53 | 12.72 | 12.72 | -2.08% | 794,195 |
| Nov 11, 2024 | 13.08 | 13.08 | 12.78 | 12.99 | 12.99 | -0.31% | 934,213 |
| Nov 8, 2024 | 13.12 | 13.16 | 12.98 | 13.03 | 13.03 | -0.38% | 679,959 |
| Nov 7, 2024 | 12.86 | 13.08 | 12.79 | 13.08 | 13.08 | 2.59% | 410,454 |
| Nov 6, 2024 | 12.69 | 12.75 | 12.44 | 12.75 | 12.75 | 2.25% | 342,957 |
| Nov 5, 2024 | 12.50 | 12.52 | 12.37 | 12.47 | 12.47 | 0.97% | 163,907 |
| Nov 4, 2024 | 12.44 | 12.57 | 12.27 | 12.35 | 12.35 | -0.48% | 214,822 |
| Nov 1, 2024 | 12.59 | 12.60 | 12.36 | 12.41 | 12.41 | -1.43% | 240,195 |
| Oct 31, 2024 | 12.88 | 12.90 | 12.51 | 12.59 | 12.59 | -2.63% | 299,821 |
| Oct 30, 2024 | 13.30 | 13.30 | 12.88 | 12.93 | 12.93 | -7.71% | 610,896 |
| Oct 29, 2024 | 13.69 | 14.08 | 13.54 | 14.01 | 14.01 | 3.01% | 391,417 |
| Oct 28, 2024 | 13.55 | 13.60 | 13.41 | 13.60 | 13.60 | 1.80% | 223,130 |
| Oct 25, 2024 | 13.32 | 13.50 | 13.30 | 13.36 | 13.36 | 1.37% | 181,113 |
| Oct 24, 2024 | 13.26 | 13.26 | 13.07 | 13.18 | 13.18 | 0.76% | 158,867 |
| Oct 23, 2024 | 13.10 | 13.14 | 12.92 | 13.08 | 13.08 | -0.91% | 287,350 |
| Oct 22, 2024 | 13.38 | 13.38 | 13.04 | 13.20 | 13.20 | -1.86% | 231,242 |
| Oct 21, 2024 | 13.33 | 13.45 | 13.18 | 13.45 | 13.45 | 0.98% | 420,960 |
| Oct 18, 2024 | 13.47 | 13.47 | 13.26 | 13.32 | 13.32 | - | 370,886 |
| Oct 17, 2024 | 13.60 | 13.60 | 13.31 | 13.32 | 13.32 | -6.06% | 541,719 |
| Oct 16, 2024 | 14.35 | 14.35 | 14.08 | 14.18 | 13.26 | -0.21% | 370,353 |
| Oct 15, 2024 | 14.84 | 14.84 | 14.13 | 14.21 | 13.29 | -4.63% | 426,880 |
| Oct 14, 2024 | 15.10 | 15.12 | 14.88 | 14.90 | 13.94 | -1.13% | 258,709 |
| Oct 11, 2024 | 14.90 | 15.14 | 14.68 | 15.07 | 14.10 | 2.03% | 222,814 |
| Oct 10, 2024 | 15.17 | 15.28 | 14.59 | 14.77 | 13.82 | -3.08% | 195,425 |
| Oct 9, 2024 | 15.50 | 15.50 | 15.12 | 15.24 | 14.25 | -0.52% | 104,555 |
| Oct 8, 2024 | 15.24 | 15.36 | 15.17 | 15.32 | 14.33 | 0.59% | 92,655 |
| Oct 7, 2024 | 15.28 | 15.29 | 15.05 | 15.23 | 14.25 | 0.13% | 135,913 |
| Oct 4, 2024 | 14.87 | 15.21 | 14.78 | 15.21 | 14.23 | 3.68% | 182,733 |
| Oct 3, 2024 | 14.45 | 14.92 | 14.45 | 14.67 | 13.72 | 1.80% | 117,697 |
| Oct 2, 2024 | 14.39 | 14.67 | 14.33 | 14.41 | 13.48 | -0.21% | 98,415 |
| Oct 1, 2024 | 14.80 | 14.80 | 14.28 | 14.44 | 13.51 | -2.43% | 131,380 |
| Sep 30, 2024 | 14.71 | 14.80 | 14.58 | 14.80 | 13.84 | 0.48% | 107,503 |
| Sep 27, 2024 | 15.01 | 15.05 | 14.72 | 14.73 | 13.78 | -2.00% | 78,166 |
| Sep 26, 2024 | 14.90 | 15.03 | 14.72 | 15.03 | 14.06 | 2.59% | 144,615 |
| Sep 25, 2024 | 14.50 | 14.68 | 14.46 | 14.65 | 13.70 | 1.38% | 104,706 |
| Sep 24, 2024 | 14.39 | 14.48 | 14.19 | 14.45 | 13.52 | 1.05% | 66,793 |
| Sep 23, 2024 | 14.31 | 14.34 | 14.22 | 14.30 | 13.38 | - | 134,466 |
| Sep 20, 2024 | 14.22 | 14.30 | 14.01 | 14.30 | 13.38 | 0.85% | 93,933 |
| Sep 19, 2024 | 14.00 | 14.32 | 13.95 | 14.18 | 13.26 | 3.28% | 104,836 |
| Sep 18, 2024 | 13.92 | 13.94 | 13.58 | 13.73 | 12.84 | -0.29% | 63,903 |
| Sep 17, 2024 | 13.93 | 13.99 | 13.62 | 13.77 | 12.88 | -0.58% | 97,242 |
| Sep 16, 2024 | 13.85 | 14.01 | 13.77 | 13.85 | 12.95 | -0.14% | 122,373 |
| Sep 13, 2024 | 13.85 | 13.88 | 13.73 | 13.87 | 12.97 | 0.95% | 100,020 |
| Sep 12, 2024 | 13.62 | 13.76 | 13.52 | 13.74 | 12.85 | 0.44% | 105,437 |
| Sep 11, 2024 | 13.39 | 13.69 | 13.05 | 13.68 | 12.80 | 3.56% | 117,654 |
| Sep 10, 2024 | 12.92 | 13.21 | 12.74 | 13.21 | 12.36 | 2.96% | 147,353 |
| Sep 9, 2024 | 12.64 | 12.83 | 12.51 | 12.83 | 12.00 | 2.64% | 175,776 |
| Sep 6, 2024 | 12.90 | 12.90 | 12.29 | 12.50 | 11.69 | -9.62% | 152,867 |
| Sep 5, 2024 | 13.79 | 14.00 | 13.70 | 13.83 | 12.04 | -1.43% | 143,559 |
| Sep 4, 2024 | 13.77 | 14.11 | 13.76 | 14.03 | 12.21 | 1.96% | 77,887 |
| Sep 3, 2024 | 14.51 | 14.51 | 13.54 | 13.76 | 11.98 | -5.82% | 174,500 |
| Aug 30, 2024 | 14.35 | 14.63 | 14.35 | 14.61 | 12.72 | 1.67% | 66,981 |
| Aug 29, 2024 | 14.41 | 14.59 | 14.24 | 14.37 | 12.51 | -0.14% | 125,481 |
| Aug 28, 2024 | 14.70 | 14.70 | 14.19 | 14.39 | 12.53 | -2.18% | 64,841 |
| Aug 27, 2024 | 14.65 | 14.75 | 14.51 | 14.71 | 12.81 | 0.27% | 52,008 |
| Aug 26, 2024 | 14.94 | 15.21 | 14.53 | 14.67 | 12.77 | -1.94% | 106,045 |
| Aug 23, 2024 | 14.71 | 14.99 | 14.71 | 14.96 | 13.02 | 1.70% | 104,588 |
| Aug 22, 2024 | 14.92 | 14.92 | 14.63 | 14.71 | 12.81 | -1.21% | 175,826 |
| Aug 21, 2024 | 14.80 | 14.89 | 14.75 | 14.89 | 12.96 | 0.27% | 78,275 |
| Aug 20, 2024 | 14.87 | 14.91 | 14.71 | 14.85 | 12.93 | 0.95% | 143,043 |
| Aug 19, 2024 | 14.34 | 14.71 | 14.30 | 14.71 | 12.81 | 2.58% | 309,427 |
| Aug 16, 2024 | 14.10 | 14.35 | 14.10 | 14.34 | 12.48 | 1.20% | 101,722 |
| Aug 15, 2024 | 14.12 | 14.23 | 14.00 | 14.17 | 12.34 | 1.87% | 133,477 |
| Aug 14, 2024 | 13.95 | 14.01 | 13.70 | 13.91 | 12.11 | -0.14% | 61,035 |
| Aug 13, 2024 | 13.63 | 13.93 | 13.63 | 13.93 | 12.13 | 2.58% | 87,223 |
| Aug 12, 2024 | 13.33 | 13.65 | 13.27 | 13.58 | 11.82 | 1.65% | 125,787 |
| Aug 9, 2024 | 13.50 | 13.50 | 13.17 | 13.36 | 11.63 | -0.74% | 125,023 |
| Aug 8, 2024 | 13.01 | 13.46 | 12.81 | 13.46 | 11.72 | 5.40% | 193,769 |
| Aug 7, 2024 | 13.20 | 13.42 | 12.73 | 12.77 | 11.12 | -3.70% | 113,785 |
| Aug 6, 2024 | 13.68 | 13.87 | 13.19 | 13.26 | 11.17 | -2.50% | 206,139 |
| Aug 5, 2024 | 12.24 | 14.09 | 12.09 | 13.60 | 11.45 | 0.52% | 244,703 |
| Aug 2, 2024 | 13.62 | 13.85 | 13.41 | 13.53 | 11.40 | 0.22% | 268,289 |
| Aug 1, 2024 | 14.60 | 14.80 | 13.26 | 13.50 | 11.37 | -7.47% | 288,550 |
| Jul 31, 2024 | 14.91 | 15.20 | 14.28 | 14.59 | 12.29 | 5.34% | 520,782 |
| Jul 30, 2024 | 14.11 | 14.12 | 13.47 | 13.85 | 11.66 | -1.21% | 297,802 |
| Jul 29, 2024 | 14.15 | 14.38 | 13.91 | 14.02 | 11.81 | 0.14% | 123,949 |
| Jul 26, 2024 | 14.14 | 14.14 | 13.85 | 14.00 | 11.79 | 0.94% | 170,465 |
| Jul 25, 2024 | 14.50 | 14.50 | 13.70 | 13.87 | 11.68 | -4.15% | 457,995 |
| Jul 24, 2024 | 15.21 | 15.29 | 14.45 | 14.47 | 12.19 | -5.55% | 244,363 |
| Jul 23, 2024 | 15.30 | 15.58 | 15.30 | 15.32 | 12.90 | -1.23% | 125,123 |
| Jul 22, 2024 | 15.32 | 15.54 | 15.16 | 15.51 | 13.06 | 3.19% | 272,960 |
| Jul 19, 2024 | 15.45 | 15.45 | 14.96 | 15.03 | 12.66 | -2.78% | 304,347 |
| Jul 18, 2024 | 16.20 | 16.20 | 15.26 | 15.46 | 13.02 | -2.09% | 362,483 |
| Jul 17, 2024 | 16.88 | 16.88 | 15.76 | 15.79 | 13.30 | -9.98% | 489,930 |
| Jul 16, 2024 | 17.81 | 17.81 | 17.25 | 17.54 | 14.77 | -1.18% | 223,968 |
| Jul 15, 2024 | 18.08 | 18.16 | 17.61 | 17.75 | 14.95 | -0.73% | 124,236 |
| Jul 12, 2024 | 17.95 | 18.29 | 17.80 | 17.88 | 15.06 | -0.45% | 284,832 |
| Jul 11, 2024 | 17.93 | 18.07 | 17.56 | 17.96 | 15.13 | 0.06% | 202,049 |
| Jul 10, 2024 | 17.60 | 18.02 | 17.52 | 17.95 | 15.12 | 2.75% | 350,169 |
| Jul 9, 2024 | 17.46 | 17.64 | 17.27 | 17.47 | 14.71 | -0.34% | 268,768 |
| Jul 8, 2024 | 17.28 | 17.53 | 17.10 | 17.53 | 14.76 | 3.12% | 352,559 |
| Jul 5, 2024 | 16.88 | 17.10 | 16.85 | 17.00 | 14.32 | -2.41% | 278,846 |
| Jul 3, 2024 | 17.40 | 17.49 | 17.26 | 17.42 | 14.06 | - | 164,134 |
| Jul 2, 2024 | 16.82 | 17.42 | 16.69 | 17.42 | 14.06 | 3.81% | 317,728 |
| Jul 1, 2024 | 17.15 | 17.15 | 16.35 | 16.78 | 13.55 | -2.27% | 394,731 |
| Jun 28, 2024 | 16.99 | 17.50 | 16.88 | 17.17 | 13.86 | 1.72% | 392,438 |
| Jun 27, 2024 | 16.67 | 16.95 | 16.63 | 16.88 | 13.63 | 1.38% | 119,413 |
| Jun 26, 2024 | 16.95 | 16.95 | 16.48 | 16.65 | 13.44 | -1.48% | 156,439 |
| Jun 25, 2024 | 16.98 | 16.98 | 16.55 | 16.90 | 13.64 | 0.24% | 107,863 |