YieldMax AMD Option Income Strategy ETF (AMDY)
NYSEARCA: AMDY · Real-Time Price · USD
15.03
+0.38 (2.59%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 14.90 | 15.03 | 14.72 | 15.03 | 15.03 | 2.59% | 143,687 |
| Sep 25, 2024 | 14.50 | 14.68 | 14.46 | 14.65 | 14.65 | 1.38% | 104,706 |
| Sep 24, 2024 | 14.39 | 14.48 | 14.19 | 14.45 | 14.45 | 1.05% | 66,793 |
| Sep 23, 2024 | 14.31 | 14.34 | 14.22 | 14.30 | 14.30 | - | 134,466 |
| Sep 20, 2024 | 14.22 | 14.30 | 14.01 | 14.30 | 14.30 | 0.85% | 93,933 |
| Sep 19, 2024 | 14.00 | 14.32 | 13.95 | 14.18 | 14.18 | 3.28% | 104,836 |
| Sep 18, 2024 | 13.92 | 13.94 | 13.58 | 13.73 | 13.73 | -0.29% | 63,903 |
| Sep 17, 2024 | 13.93 | 13.99 | 13.62 | 13.77 | 13.77 | -0.58% | 97,242 |
| Sep 16, 2024 | 13.85 | 14.01 | 13.77 | 13.85 | 13.85 | -0.14% | 122,373 |
| Sep 13, 2024 | 13.85 | 13.88 | 13.73 | 13.87 | 13.87 | 0.95% | 100,020 |
| Sep 12, 2024 | 13.62 | 13.76 | 13.52 | 13.74 | 13.74 | 0.44% | 105,437 |
| Sep 11, 2024 | 13.39 | 13.69 | 13.05 | 13.68 | 13.68 | 3.56% | 117,654 |
| Sep 10, 2024 | 12.92 | 13.21 | 12.74 | 13.21 | 13.21 | 2.96% | 147,353 |
| Sep 9, 2024 | 12.64 | 12.83 | 12.51 | 12.83 | 12.83 | 2.64% | 175,776 |
| Sep 6, 2024 | 12.90 | 12.90 | 12.29 | 12.50 | 12.50 | -9.62% | 152,867 |
| Sep 5, 2024 | 13.79 | 14.00 | 13.70 | 13.83 | 12.87 | -1.43% | 143,559 |
| Sep 4, 2024 | 13.77 | 14.11 | 13.76 | 14.03 | 13.06 | 1.96% | 77,887 |
| Sep 3, 2024 | 14.51 | 14.51 | 13.54 | 13.76 | 12.81 | -5.82% | 174,500 |
| Aug 30, 2024 | 14.35 | 14.63 | 14.35 | 14.61 | 13.60 | 1.67% | 66,981 |
| Aug 29, 2024 | 14.41 | 14.59 | 14.24 | 14.37 | 13.38 | -0.14% | 125,481 |
| Aug 28, 2024 | 14.70 | 14.70 | 14.19 | 14.39 | 13.39 | -2.18% | 64,841 |
| Aug 27, 2024 | 14.65 | 14.75 | 14.51 | 14.71 | 13.69 | 0.27% | 52,008 |
| Aug 26, 2024 | 14.94 | 15.21 | 14.53 | 14.67 | 13.66 | -1.94% | 106,045 |
| Aug 23, 2024 | 14.71 | 14.99 | 14.71 | 14.96 | 13.93 | 1.70% | 104,588 |
| Aug 22, 2024 | 14.92 | 14.92 | 14.63 | 14.71 | 13.69 | -1.21% | 175,826 |
| Aug 21, 2024 | 14.80 | 14.89 | 14.75 | 14.89 | 13.86 | 0.27% | 78,275 |
| Aug 20, 2024 | 14.87 | 14.91 | 14.71 | 14.85 | 13.82 | 0.95% | 143,043 |
| Aug 19, 2024 | 14.34 | 14.71 | 14.30 | 14.71 | 13.69 | 2.58% | 309,427 |
| Aug 16, 2024 | 14.10 | 14.35 | 14.10 | 14.34 | 13.35 | 1.20% | 101,722 |
| Aug 15, 2024 | 14.12 | 14.23 | 14.00 | 14.17 | 13.19 | 1.87% | 133,477 |
| Aug 14, 2024 | 13.95 | 14.01 | 13.70 | 13.91 | 12.95 | -0.14% | 61,035 |
| Aug 13, 2024 | 13.63 | 13.93 | 13.63 | 13.93 | 12.97 | 2.58% | 87,223 |
| Aug 12, 2024 | 13.33 | 13.65 | 13.27 | 13.58 | 12.64 | 1.65% | 125,787 |
| Aug 9, 2024 | 13.50 | 13.50 | 13.17 | 13.36 | 12.44 | -0.74% | 125,023 |
| Aug 8, 2024 | 13.01 | 13.46 | 12.81 | 13.46 | 12.53 | 5.40% | 193,769 |
| Aug 7, 2024 | 13.20 | 13.42 | 12.73 | 12.77 | 11.89 | -3.70% | 113,785 |
| Aug 6, 2024 | 13.68 | 13.87 | 13.19 | 13.26 | 11.94 | -2.50% | 206,139 |
| Aug 5, 2024 | 12.24 | 14.09 | 12.09 | 13.60 | 12.25 | 0.52% | 244,703 |
| Aug 2, 2024 | 13.62 | 13.85 | 13.41 | 13.53 | 12.18 | 0.22% | 268,289 |
| Aug 1, 2024 | 14.60 | 14.80 | 13.26 | 13.50 | 12.16 | -7.47% | 288,550 |
| Jul 31, 2024 | 14.91 | 15.20 | 14.28 | 14.59 | 13.14 | 5.34% | 520,782 |