YieldMax AMD Option Income Strategy ETF (AMDY)
NYSEARCA: AMDY · Real-Time Price · USD
9.02
-0.15 (-1.64%)
At close: Nov 7, 2025, 4:00 PM EST
9.05
+0.03 (0.34%)
After-hours: Nov 7, 2025, 8:00 PM EST
AMDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.91 | 9.06 | 8.71 | 9.02 | 9.02 | -1.64% | 4,157,623 |
| Nov 6, 2025 | 9.76 | 9.76 | 9.10 | 9.17 | 9.17 | -7.37% | 4,420,918 |
| Nov 5, 2025 | 9.42 | 10.05 | 9.42 | 9.90 | 9.77 | 2.17% | 3,167,979 |
| Nov 4, 2025 | 9.72 | 9.91 | 9.58 | 9.69 | 9.56 | -2.71% | 2,285,683 |
| Nov 3, 2025 | 9.99 | 9.99 | 9.78 | 9.96 | 9.83 | 1.32% | 1,739,363 |
| Oct 31, 2025 | 9.97 | 10.01 | 9.76 | 9.83 | 9.70 | 0.31% | 1,749,985 |
| Oct 30, 2025 | 9.91 | 10.04 | 9.80 | 9.80 | 9.67 | -4.58% | 1,679,456 |
| Oct 29, 2025 | 10.30 | 10.34 | 10.08 | 10.27 | 9.90 | 1.68% | 3,614,491 |
| Oct 28, 2025 | 10.16 | 10.28 | 10.10 | 10.10 | 9.74 | -0.59% | 1,658,463 |
| Oct 27, 2025 | 10.15 | 10.17 | 9.87 | 10.16 | 9.80 | 2.32% | 3,212,899 |
| Oct 24, 2025 | 9.75 | 9.95 | 9.71 | 9.93 | 9.57 | 4.53% | 2,186,530 |
| Oct 23, 2025 | 9.30 | 9.54 | 9.26 | 9.50 | 9.16 | - | 1,556,079 |
| Oct 22, 2025 | 9.71 | 9.79 | 9.30 | 9.50 | 8.98 | -2.46% | 2,822,992 |
| Oct 21, 2025 | 9.78 | 9.83 | 9.61 | 9.74 | 9.21 | -0.31% | 1,144,599 |
| Oct 20, 2025 | 9.69 | 9.85 | 9.60 | 9.77 | 9.24 | 2.30% | 2,931,405 |
| Oct 17, 2025 | 9.56 | 9.62 | 9.33 | 9.55 | 9.03 | -0.10% | 2,631,024 |
| Oct 16, 2025 | 9.62 | 9.73 | 9.53 | 9.56 | 9.04 | -9.90% | 1,718,723 |
| Oct 15, 2025 | 10.12 | 10.63 | 10.00 | 10.61 | 9.12 | 7.39% | 3,140,400 |
| Oct 14, 2025 | 9.89 | 10.16 | 9.80 | 9.88 | 8.50 | 0.61% | 1,232,992 |
| Oct 13, 2025 | 9.98 | 10.10 | 9.75 | 9.82 | 8.44 | 1.13% | 1,023,936 |
| Oct 10, 2025 | 10.44 | 10.49 | 9.68 | 9.71 | 8.35 | -6.99% | 1,857,399 |
| Oct 9, 2025 | 10.64 | 10.77 | 10.30 | 10.44 | 8.98 | -1.32% | 1,247,055 |
| Oct 8, 2025 | 9.68 | 10.60 | 9.65 | 10.58 | 9.10 | 9.64% | 2,027,703 |
| Oct 7, 2025 | 9.76 | 9.96 | 9.56 | 9.65 | 8.30 | 4.10% | 1,736,127 |
| Oct 6, 2025 | 8.54 | 9.99 | 8.54 | 9.27 | 7.97 | 19.46% | 5,694,188 |
| Oct 3, 2025 | 7.99 | 8.02 | 7.71 | 7.76 | 6.67 | -2.51% | 889,562 |
| Oct 2, 2025 | 7.91 | 8.01 | 7.87 | 7.96 | 6.84 | 1.79% | 716,876 |
| Oct 1, 2025 | 7.68 | 7.82 | 7.68 | 7.82 | 6.72 | 1.30% | 896,945 |
| Sep 30, 2025 | 7.67 | 7.74 | 7.64 | 7.72 | 6.64 | 0.26% | 1,160,528 |
| Sep 29, 2025 | 7.64 | 7.80 | 7.64 | 7.70 | 6.62 | 0.92% | 881,533 |
| Sep 26, 2025 | 7.60 | 7.70 | 7.52 | 7.63 | 6.56 | -0.39% | 632,529 |
| Sep 25, 2025 | 7.46 | 7.69 | 7.40 | 7.66 | 6.59 | 0.39% | 802,441 |
| Sep 24, 2025 | 7.67 | 7.75 | 7.54 | 7.63 | 6.56 | 0.26% | 462,044 |
| Sep 23, 2025 | 7.57 | 7.69 | 7.56 | 7.61 | 6.54 | 0.40% | 650,866 |
| Sep 22, 2025 | 7.46 | 7.67 | 7.46 | 7.58 | 6.52 | 1.34% | 1,851,513 |
| Sep 19, 2025 | 7.45 | 7.57 | 7.42 | 7.48 | 6.43 | - | 1,269,825 |
| Sep 18, 2025 | 7.15 | 7.51 | 7.13 | 7.48 | 6.43 | -3.61% | 1,558,992 |
| Sep 17, 2025 | 7.78 | 7.83 | 7.63 | 7.76 | 6.46 | -0.39% | 1,541,851 |
| Sep 16, 2025 | 7.84 | 7.84 | 7.75 | 7.79 | 6.49 | -0.13% | 1,227,997 |
| Sep 15, 2025 | 7.77 | 7.81 | 7.68 | 7.80 | 6.50 | 1.04% | 1,085,260 |
| Sep 12, 2025 | 7.68 | 7.78 | 7.58 | 7.72 | 6.43 | 1.45% | 1,549,719 |
| Sep 11, 2025 | 7.70 | 7.75 | 7.57 | 7.61 | 6.34 | -1.42% | 843,757 |
| Sep 10, 2025 | 7.84 | 7.84 | 7.66 | 7.72 | 6.43 | 1.58% | 492,079 |
| Sep 9, 2025 | 7.45 | 7.60 | 7.45 | 7.60 | 6.33 | 2.70% | 382,747 |
| Sep 8, 2025 | 7.40 | 7.45 | 7.33 | 7.40 | 6.16 | 0.14% | 739,307 |
| Sep 5, 2025 | 7.69 | 7.69 | 7.34 | 7.39 | 6.15 | -5.98% | 1,324,424 |
| Sep 4, 2025 | 7.80 | 7.87 | 7.69 | 7.86 | 6.55 | -0.13% | 531,920 |
| Sep 3, 2025 | 7.87 | 7.93 | 7.81 | 7.87 | 6.55 | - | 539,129 |
| Sep 2, 2025 | 7.71 | 7.87 | 7.63 | 7.87 | 6.55 | - | 877,524 |
| Aug 29, 2025 | 8.05 | 8.12 | 7.84 | 7.87 | 6.55 | -3.08% | 802,515 |