YieldMax AMD Option Income Strategy ETF (AMDY)
NYSEARCA: AMDY · Real-Time Price · USD
38.09
+1.78 (4.90%)
At close: Dec 19, 2025, 4:00 PM EST
38.10
+0.01 (0.03%)
After-hours: Dec 19, 2025, 8:00 PM EST
AMDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 36.87 | 38.32 | 36.87 | 38.09 | 38.09 | 4.90% | 249,820 |
| Dec 18, 2025 | 36.60 | 37.08 | 36.23 | 36.31 | 36.31 | 0.33% | 262,979 |
| Dec 17, 2025 | 38.24 | 38.42 | 36.15 | 36.19 | 35.76 | -4.99% | 262,048 |
| Dec 16, 2025 | 37.62 | 38.16 | 37.45 | 38.09 | 37.64 | 1.17% | 98,051 |
| Dec 15, 2025 | 38.31 | 38.74 | 37.49 | 37.65 | 37.21 | -1.28% | 184,792 |
| Dec 12, 2025 | 39.22 | 39.89 | 37.89 | 38.14 | 37.69 | -4.10% | 614,770 |
| Dec 11, 2025 | 38.86 | 39.78 | 37.95 | 39.77 | 39.30 | -0.30% | 154,592 |
| Dec 10, 2025 | 39.81 | 40.04 | 39.50 | 39.89 | 39.12 | 0.20% | 113,802 |
| Dec 9, 2025 | 39.60 | 40.15 | 39.38 | 39.81 | 39.04 | 0.25% | 91,917 |
| Dec 8, 2025 | 39.00 | 40.00 | 39.00 | 39.71 | 38.94 | 1.30% | 166,423 |
| Dec 5, 2025 | 39.05 | 39.90 | 38.95 | 39.20 | 38.44 | 0.90% | 463,714 |
| Dec 4, 2025 | 39.05 | 39.30 | 38.60 | 38.85 | 38.10 | -2.26% | 424,307 |
| Dec 3, 2025 | 39.45 | 39.85 | 38.85 | 39.75 | 38.22 | 1.15% | 516,109 |
| Dec 2, 2025 | 40.25 | 40.73 | 39.20 | 39.30 | 37.79 | -1.63% | 491,839 |
| Dec 1, 2025 | 39.05 | 40.10 | 39.05 | 39.95 | 38.42 | 0.88% | 216,046 |
| Nov 28, 2025 | 39.20 | 39.65 | 39.13 | 39.60 | 38.08 | -0.13% | 96,167 |
| Nov 26, 2025 | 39.00 | 39.83 | 38.70 | 39.65 | 37.60 | 2.72% | 243,371 |
| Nov 25, 2025 | 38.15 | 38.63 | 36.68 | 38.60 | 36.61 | -2.77% | 438,402 |
| Nov 24, 2025 | 38.35 | 39.95 | 38.35 | 39.70 | 37.65 | 4.61% | 270,110 |
| Nov 21, 2025 | 38.85 | 39.00 | 36.50 | 37.95 | 35.99 | -1.56% | 994,920 |
| Nov 20, 2025 | 43.40 | 43.40 | 38.28 | 38.55 | 36.56 | -9.40% | 900,292 |
| Nov 19, 2025 | 43.65 | 44.53 | 41.80 | 42.55 | 39.50 | -2.52% | 399,796 |
| Nov 18, 2025 | 44.85 | 44.90 | 42.65 | 43.65 | 40.52 | -3.85% | 539,716 |
| Nov 17, 2025 | 45.85 | 46.69 | 44.89 | 45.40 | 42.15 | -1.94% | 425,474 |
| Nov 14, 2025 | 45.15 | 47.35 | 44.32 | 46.30 | 42.98 | -0.54% | 464,844 |
| Nov 13, 2025 | 47.40 | 48.08 | 46.23 | 46.55 | 43.21 | -4.51% | 760,118 |
| Nov 12, 2025 | 48.00 | 49.35 | 47.75 | 48.75 | 44.57 | 6.21% | 613,863 |
| Nov 11, 2025 | 46.55 | 47.40 | 45.40 | 45.90 | 41.97 | -1.82% | 629,468 |
| Nov 10, 2025 | 46.35 | 47.50 | 46.25 | 46.75 | 42.75 | 3.66% | 256,421 |
| Nov 7, 2025 | 44.55 | 45.30 | 43.55 | 45.10 | 41.24 | -1.64% | 835,215 |
| Nov 6, 2025 | 48.80 | 48.80 | 45.50 | 45.85 | 41.92 | -7.37% | 884,183 |
| Nov 5, 2025 | 47.10 | 50.25 | 47.10 | 49.50 | 44.71 | 2.17% | 637,917 |
| Nov 4, 2025 | 48.60 | 49.54 | 47.90 | 48.45 | 43.76 | -2.71% | 457,136 |
| Nov 3, 2025 | 49.95 | 49.95 | 48.92 | 49.80 | 44.98 | 1.32% | 347,872 |
| Oct 31, 2025 | 49.85 | 50.05 | 48.78 | 49.15 | 44.39 | 0.31% | 349,997 |
| Oct 30, 2025 | 49.55 | 50.18 | 49.00 | 49.00 | 44.26 | -4.58% | 335,891 |
| Oct 29, 2025 | 51.50 | 51.70 | 50.40 | 51.35 | 45.33 | 1.68% | 722,898 |
| Oct 28, 2025 | 50.80 | 51.38 | 50.50 | 50.50 | 44.58 | -0.59% | 331,692 |
| Oct 27, 2025 | 50.75 | 50.85 | 49.33 | 50.80 | 44.85 | 2.32% | 642,579 |
| Oct 24, 2025 | 48.75 | 49.73 | 48.55 | 49.65 | 43.83 | 4.53% | 437,306 |
| Oct 23, 2025 | 46.50 | 47.70 | 46.29 | 47.50 | 41.93 | - | 311,215 |
| Oct 22, 2025 | 48.55 | 48.93 | 46.50 | 47.50 | 41.09 | -2.46% | 564,598 |
| Oct 21, 2025 | 48.90 | 49.13 | 48.05 | 48.70 | 42.13 | -0.31% | 228,919 |
| Oct 20, 2025 | 48.45 | 49.25 | 48.00 | 48.85 | 42.26 | 2.30% | 586,281 |
| Oct 17, 2025 | 47.80 | 48.08 | 46.65 | 47.75 | 41.31 | -0.10% | 526,204 |
| Oct 16, 2025 | 48.10 | 48.65 | 47.65 | 47.80 | 41.35 | -9.90% | 343,744 |
| Oct 15, 2025 | 50.60 | 53.15 | 50.00 | 53.05 | 41.79 | 7.39% | 628,080 |
| Oct 14, 2025 | 49.45 | 50.78 | 48.98 | 49.40 | 38.91 | 0.61% | 246,598 |
| Oct 13, 2025 | 49.90 | 50.50 | 48.73 | 49.10 | 38.67 | 1.13% | 204,787 |
| Oct 10, 2025 | 52.20 | 52.45 | 48.40 | 48.55 | 38.24 | -6.99% | 371,479 |