YieldMax AMD Option Income Strategy ETF (AMDY)
NYSEARCA: AMDY · Real-Time Price · USD
8.00
+0.08 (1.01%)
At close: Jun 20, 2025, 4:00 PM
8.01
+0.01 (0.13%)
After-hours: Jun 20, 2025, 8:00 PM EDT
AMDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 8.02 | 8.20 | 7.95 | 8.00 | 8.00 | 1.01% | 765,907 |
| Jun 18, 2025 | 7.98 | 8.02 | 7.85 | 7.92 | 7.92 | 0.25% | 279,281 |
| Jun 17, 2025 | 7.95 | 8.07 | 7.88 | 7.90 | 7.90 | 0.38% | 519,039 |
| Jun 16, 2025 | 7.61 | 7.96 | 7.58 | 7.87 | 7.87 | 5.35% | 669,451 |
| Jun 13, 2025 | 7.51 | 7.56 | 7.41 | 7.47 | 7.47 | -1.97% | 393,162 |
| Jun 12, 2025 | 7.71 | 7.78 | 7.59 | 7.62 | 7.62 | -1.04% | 590,165 |
| Jun 11, 2025 | 7.85 | 7.86 | 7.67 | 7.70 | 7.70 | -1.41% | 273,297 |
| Jun 10, 2025 | 7.75 | 7.84 | 7.72 | 7.81 | 7.81 | 0.64% | 390,014 |
| Jun 9, 2025 | 7.66 | 7.78 | 7.64 | 7.76 | 7.76 | 3.47% | 423,174 |
| Jun 6, 2025 | 7.54 | 7.60 | 7.47 | 7.50 | 7.50 | 0.81% | 282,653 |
| Jun 5, 2025 | 7.63 | 7.63 | 7.39 | 7.44 | 7.44 | -1.85% | 375,541 |
| Jun 4, 2025 | 7.56 | 7.61 | 7.48 | 7.58 | 7.58 | 0.80% | 246,069 |
| Jun 3, 2025 | 7.41 | 7.55 | 7.38 | 7.52 | 7.52 | 1.48% | 311,069 |
| Jun 2, 2025 | 7.22 | 7.43 | 7.22 | 7.41 | 7.41 | 2.63% | 371,342 |
| May 30, 2025 | 7.30 | 7.30 | 7.11 | 7.22 | 7.22 | -1.63% | 643,933 |
| May 29, 2025 | 7.48 | 7.48 | 7.31 | 7.34 | 7.34 | -6.50% | 376,674 |
| May 28, 2025 | 7.88 | 7.88 | 7.73 | 7.85 | 7.42 | 0.13% | 474,152 |
| May 27, 2025 | 7.76 | 7.86 | 7.71 | 7.84 | 7.41 | 3.57% | 393,672 |
| May 23, 2025 | 7.44 | 7.60 | 7.40 | 7.57 | 7.16 | -0.26% | 271,108 |
| May 22, 2025 | 7.66 | 7.70 | 7.58 | 7.59 | 7.18 | -0.65% | 264,618 |
| May 21, 2025 | 7.77 | 7.91 | 7.60 | 7.64 | 7.22 | -1.55% | 230,161 |
| May 20, 2025 | 7.81 | 7.81 | 7.65 | 7.76 | 7.34 | -0.51% | 239,501 |
| May 19, 2025 | 7.84 | 7.85 | 7.76 | 7.80 | 7.38 | -1.52% | 587,257 |
| May 16, 2025 | 7.98 | 7.98 | 7.87 | 7.92 | 7.49 | 1.54% | 256,003 |
| May 15, 2025 | 7.89 | 7.93 | 7.74 | 7.80 | 7.38 | -1.89% | 410,714 |
| May 14, 2025 | 8.09 | 8.20 | 7.88 | 7.95 | 7.52 | 3.38% | 1,390,365 |
| May 13, 2025 | 7.57 | 7.71 | 7.54 | 7.69 | 7.27 | 2.95% | 296,319 |
| May 12, 2025 | 7.56 | 7.59 | 7.44 | 7.47 | 7.06 | 3.03% | 405,799 |
| May 9, 2025 | 7.19 | 7.27 | 7.16 | 7.25 | 6.86 | 2.11% | 158,524 |
| May 8, 2025 | 7.12 | 7.31 | 7.10 | 7.10 | 6.71 | 1.14% | 255,704 |
| May 7, 2025 | 7.05 | 7.18 | 6.82 | 7.02 | 6.64 | 1.01% | 634,087 |
| May 6, 2025 | 6.87 | 6.95 | 6.80 | 6.95 | 6.57 | - | 306,348 |
| May 5, 2025 | 6.89 | 7.04 | 6.89 | 6.95 | 6.57 | 1.46% | 357,973 |
| May 2, 2025 | 6.82 | 6.89 | 6.82 | 6.85 | 6.48 | 1.48% | 716,428 |
| May 1, 2025 | 6.80 | 6.86 | 6.72 | 6.75 | 6.38 | -4.39% | 601,264 |
| Apr 30, 2025 | 6.86 | 7.08 | 6.77 | 7.06 | 6.36 | 0.57% | 504,371 |
| Apr 29, 2025 | 7.00 | 7.06 | 6.96 | 7.02 | 6.32 | 0.14% | 367,353 |
| Apr 28, 2025 | 7.00 | 7.05 | 6.90 | 7.01 | 6.31 | 0.29% | 441,573 |
| Apr 25, 2025 | 6.90 | 7.03 | 6.84 | 6.99 | 6.30 | 1.16% | 197,307 |
| Apr 24, 2025 | 6.77 | 6.91 | 6.76 | 6.91 | 6.22 | 2.52% | 156,282 |
| Apr 23, 2025 | 6.80 | 6.89 | 6.73 | 6.74 | 6.07 | 3.69% | 214,101 |
| Apr 22, 2025 | 6.49 | 6.56 | 6.43 | 6.50 | 5.85 | 0.78% | 181,387 |
| Apr 21, 2025 | 6.49 | 6.49 | 6.33 | 6.45 | 5.81 | -1.38% | 685,596 |
| Apr 17, 2025 | 6.68 | 6.68 | 6.49 | 6.54 | 5.89 | -1.06% | 143,190 |
| Apr 16, 2025 | 6.62 | 6.77 | 6.39 | 6.61 | 5.95 | -6.51% | 1,343,120 |
| Apr 15, 2025 | 6.98 | 7.15 | 6.98 | 7.07 | 6.37 | 1.29% | 155,463 |
| Apr 14, 2025 | 7.07 | 7.12 | 6.93 | 6.98 | 6.29 | 1.31% | 206,637 |
| Apr 11, 2025 | 6.67 | 6.93 | 6.67 | 6.89 | 6.21 | 5.35% | 398,571 |
| Apr 10, 2025 | 6.74 | 6.75 | 6.33 | 6.54 | 5.89 | -6.30% | 185,632 |
| Apr 9, 2025 | 6.00 | 7.02 | 5.99 | 6.98 | 6.29 | 17.31% | 722,347 |