YieldMax AMD Option Income Strategy ETF (AMDY)
NYSEARCA: AMDY · Real-Time Price · USD
9.55
-0.01 (-0.10%)
At close: Oct 17, 2025, 4:00 PM EDT
9.60
+0.05 (0.51%)
After-hours: Oct 17, 2025, 8:00 PM EDT
AMDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 9.56 | 9.62 | 9.33 | 9.55 | 9.55 | -0.10% | 2,631,024 |
| Oct 16, 2025 | 9.62 | 9.73 | 9.53 | 9.56 | 9.56 | -9.90% | 1,718,723 |
| Oct 15, 2025 | 10.12 | 10.63 | 10.00 | 10.61 | 9.65 | 7.39% | 3,140,400 |
| Oct 14, 2025 | 9.89 | 10.16 | 9.80 | 9.88 | 8.99 | 0.61% | 1,232,992 |
| Oct 13, 2025 | 9.98 | 10.10 | 9.75 | 9.82 | 8.93 | 1.13% | 1,023,936 |
| Oct 10, 2025 | 10.44 | 10.49 | 9.68 | 9.71 | 8.83 | -6.99% | 1,857,399 |
| Oct 9, 2025 | 10.64 | 10.77 | 10.30 | 10.44 | 9.50 | -1.32% | 1,247,055 |
| Oct 8, 2025 | 9.68 | 10.60 | 9.65 | 10.58 | 9.62 | 9.64% | 2,027,703 |
| Oct 7, 2025 | 9.76 | 9.96 | 9.56 | 9.65 | 8.78 | 4.10% | 1,736,127 |
| Oct 6, 2025 | 8.54 | 9.99 | 8.54 | 9.27 | 8.43 | 19.46% | 5,694,188 |
| Oct 3, 2025 | 7.99 | 8.02 | 7.71 | 7.76 | 7.06 | -2.51% | 889,562 |
| Oct 2, 2025 | 7.91 | 8.01 | 7.87 | 7.96 | 7.24 | 1.79% | 716,876 |
| Oct 1, 2025 | 7.68 | 7.82 | 7.68 | 7.82 | 7.11 | 1.30% | 896,945 |
| Sep 30, 2025 | 7.67 | 7.74 | 7.64 | 7.72 | 7.02 | 0.26% | 1,160,528 |
| Sep 29, 2025 | 7.64 | 7.80 | 7.64 | 7.70 | 7.00 | 0.92% | 881,533 |
| Sep 26, 2025 | 7.60 | 7.70 | 7.52 | 7.63 | 6.94 | -0.39% | 632,529 |
| Sep 25, 2025 | 7.46 | 7.69 | 7.40 | 7.66 | 6.97 | 0.39% | 802,441 |
| Sep 24, 2025 | 7.67 | 7.75 | 7.54 | 7.63 | 6.94 | 0.26% | 462,044 |
| Sep 23, 2025 | 7.57 | 7.69 | 7.56 | 7.61 | 6.92 | 0.40% | 650,866 |
| Sep 22, 2025 | 7.46 | 7.67 | 7.46 | 7.58 | 6.90 | 1.34% | 1,851,513 |
| Sep 19, 2025 | 7.45 | 7.57 | 7.42 | 7.48 | 6.80 | - | 1,269,825 |
| Sep 18, 2025 | 7.15 | 7.51 | 7.13 | 7.48 | 6.80 | -3.61% | 1,558,992 |
| Sep 17, 2025 | 7.78 | 7.83 | 7.63 | 7.76 | 6.84 | -0.39% | 1,541,851 |
| Sep 16, 2025 | 7.84 | 7.84 | 7.75 | 7.79 | 6.86 | -0.13% | 1,227,997 |
| Sep 15, 2025 | 7.77 | 7.81 | 7.68 | 7.80 | 6.87 | 1.04% | 1,085,260 |
| Sep 12, 2025 | 7.68 | 7.78 | 7.58 | 7.72 | 6.80 | 1.45% | 1,549,719 |
| Sep 11, 2025 | 7.70 | 7.75 | 7.57 | 7.61 | 6.70 | -1.42% | 843,757 |
| Sep 10, 2025 | 7.84 | 7.84 | 7.66 | 7.72 | 6.80 | 1.58% | 492,079 |
| Sep 9, 2025 | 7.45 | 7.60 | 7.45 | 7.60 | 6.69 | 2.70% | 382,747 |
| Sep 8, 2025 | 7.40 | 7.45 | 7.33 | 7.40 | 6.52 | 0.14% | 739,307 |
| Sep 5, 2025 | 7.69 | 7.69 | 7.34 | 7.39 | 6.51 | -5.98% | 1,324,424 |
| Sep 4, 2025 | 7.80 | 7.87 | 7.69 | 7.86 | 6.92 | -0.13% | 531,920 |
| Sep 3, 2025 | 7.87 | 7.93 | 7.81 | 7.87 | 6.93 | - | 539,129 |
| Sep 2, 2025 | 7.71 | 7.87 | 7.63 | 7.87 | 6.93 | - | 877,524 |
| Aug 29, 2025 | 8.05 | 8.12 | 7.84 | 7.87 | 6.93 | -3.08% | 802,515 |
| Aug 28, 2025 | 8.06 | 8.16 | 8.04 | 8.12 | 7.15 | 1.37% | 569,952 |
| Aug 27, 2025 | 7.99 | 8.03 | 7.92 | 8.01 | 7.06 | 0.25% | 542,115 |
| Aug 26, 2025 | 8.05 | 8.09 | 7.93 | 7.99 | 7.04 | 1.52% | 689,693 |
| Aug 25, 2025 | 7.96 | 7.96 | 7.78 | 7.87 | 6.93 | -1.75% | 721,933 |
| Aug 22, 2025 | 7.78 | 8.05 | 7.77 | 8.01 | 7.06 | 2.17% | 1,247,507 |
| Aug 21, 2025 | 7.94 | 7.94 | 7.77 | 7.84 | 6.91 | -7.33% | 984,746 |
| Aug 20, 2025 | 8.43 | 8.53 | 8.11 | 8.46 | 6.97 | -0.70% | 1,694,283 |
| Aug 19, 2025 | 8.87 | 8.87 | 8.51 | 8.52 | 7.02 | -5.12% | 1,461,459 |
| Aug 18, 2025 | 9.04 | 9.09 | 8.92 | 8.98 | 7.40 | -0.66% | 1,369,342 |
| Aug 15, 2025 | 9.14 | 9.14 | 8.97 | 9.04 | 7.45 | -1.20% | 760,818 |
| Aug 14, 2025 | 9.11 | 9.27 | 9.07 | 9.15 | 7.54 | -1.08% | 594,715 |
| Aug 13, 2025 | 9.10 | 9.30 | 9.06 | 9.25 | 7.62 | 3.58% | 777,384 |
| Aug 12, 2025 | 8.82 | 8.93 | 8.63 | 8.93 | 7.36 | 1.48% | 556,797 |
| Aug 11, 2025 | 8.71 | 9.04 | 8.67 | 8.80 | 7.25 | -0.11% | 571,450 |
| Aug 8, 2025 | 8.86 | 8.96 | 8.71 | 8.81 | 7.26 | 0.34% | 670,013 |