YieldMax AMD Option Income Strategy ETF (AMDY)
NYSEARCA: AMDY · Real-Time Price · USD
8.76
+0.08 (0.92%)
Mar 25, 2025, 4:00 PM EST - Market closed
AMDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 8.69 | 8.76 | 8.64 | 8.76 | 8.76 | 0.92% | 227,338 |
| Mar 24, 2025 | 8.45 | 8.74 | 8.44 | 8.68 | 8.68 | 4.33% | 780,190 |
| Mar 21, 2025 | 8.24 | 8.36 | 8.22 | 8.32 | 8.32 | - | 140,968 |
| Mar 20, 2025 | 8.21 | 8.36 | 8.21 | 8.32 | 8.32 | 0.48% | 152,061 |
| Mar 19, 2025 | 8.20 | 8.34 | 8.03 | 8.28 | 8.28 | 2.10% | 186,958 |
| Mar 18, 2025 | 8.11 | 8.17 | 8.09 | 8.11 | 8.11 | -0.49% | 258,236 |
| Mar 17, 2025 | 8.05 | 8.24 | 8.03 | 8.15 | 8.15 | 2.39% | 262,552 |
| Mar 14, 2025 | 7.89 | 7.99 | 7.87 | 7.96 | 7.96 | 2.45% | 226,793 |
| Mar 13, 2025 | 7.87 | 7.87 | 7.70 | 7.77 | 7.77 | -1.65% | 243,059 |
| Mar 12, 2025 | 7.77 | 7.95 | 7.74 | 7.90 | 7.90 | 3.67% | 270,183 |
| Mar 11, 2025 | 7.60 | 7.72 | 7.48 | 7.62 | 7.62 | 0.26% | 446,082 |
| Mar 10, 2025 | 7.71 | 7.89 | 7.56 | 7.60 | 7.60 | -3.18% | 855,528 |
| Mar 7, 2025 | 7.76 | 7.86 | 7.58 | 7.85 | 7.85 | 1.42% | 623,138 |
| Mar 6, 2025 | 7.77 | 7.88 | 7.69 | 7.74 | 7.74 | -5.15% | 540,717 |
| Mar 5, 2025 | 8.10 | 8.17 | 7.98 | 8.16 | 7.90 | 0.99% | 493,138 |
| Mar 4, 2025 | 7.76 | 8.23 | 7.75 | 8.08 | 7.82 | 1.64% | 443,919 |
| Mar 3, 2025 | 8.15 | 8.23 | 7.84 | 7.95 | 7.70 | -1.24% | 548,842 |
| Feb 28, 2025 | 8.01 | 8.18 | 7.96 | 8.05 | 7.80 | 0.25% | 585,069 |
| Feb 27, 2025 | 8.44 | 8.47 | 8.02 | 8.03 | 7.78 | -4.29% | 726,007 |
| Feb 26, 2025 | 8.40 | 8.46 | 8.33 | 8.39 | 8.12 | 0.84% | 403,730 |
| Feb 25, 2025 | 8.61 | 8.67 | 8.30 | 8.32 | 8.06 | -3.70% | 578,069 |
| Feb 24, 2025 | 8.84 | 8.86 | 8.62 | 8.64 | 8.37 | -1.93% | 469,018 |
| Feb 21, 2025 | 9.07 | 9.15 | 8.80 | 8.81 | 8.53 | -2.54% | 697,317 |
| Feb 20, 2025 | 9.03 | 9.13 | 8.98 | 9.04 | 8.75 | -0.11% | 320,321 |
| Feb 19, 2025 | 9.04 | 9.10 | 8.96 | 9.05 | 8.76 | 0.44% | 303,085 |
| Feb 18, 2025 | 9.00 | 9.06 | 8.96 | 9.01 | 8.72 | 0.78% | 519,541 |
| Feb 14, 2025 | 8.87 | 8.98 | 8.87 | 8.94 | 8.66 | 1.13% | 467,647 |
| Feb 13, 2025 | 8.85 | 8.95 | 8.76 | 8.84 | 8.56 | 0.45% | 671,471 |
| Feb 12, 2025 | 8.72 | 8.82 | 8.64 | 8.80 | 8.52 | 0.46% | 343,498 |
| Feb 11, 2025 | 8.67 | 8.86 | 8.63 | 8.76 | 8.48 | 0.57% | 457,209 |
| Feb 10, 2025 | 8.56 | 8.76 | 8.56 | 8.71 | 8.43 | 2.47% | 544,912 |
| Feb 7, 2025 | 8.60 | 8.66 | 8.47 | 8.50 | 8.23 | -1.96% | 992,541 |
| Feb 6, 2025 | 8.73 | 8.79 | 8.59 | 8.67 | 8.40 | -5.25% | 958,360 |
| Feb 5, 2025 | 9.00 | 9.15 | 8.77 | 9.15 | 8.49 | -5.18% | 2,637,937 |
| Feb 4, 2025 | 9.40 | 9.65 | 9.34 | 9.65 | 8.95 | 3.99% | 663,633 |
| Feb 3, 2025 | 9.21 | 9.36 | 9.21 | 9.28 | 8.61 | -1.49% | 545,081 |
| Jan 31, 2025 | 9.60 | 9.60 | 9.37 | 9.42 | 8.74 | -1.36% | 705,759 |
| Jan 30, 2025 | 9.55 | 9.65 | 9.44 | 9.55 | 8.86 | 1.17% | 465,393 |
| Jan 29, 2025 | 9.29 | 9.52 | 9.29 | 9.44 | 8.76 | 2.16% | 401,938 |
| Jan 28, 2025 | 9.36 | 9.36 | 9.14 | 9.24 | 8.57 | -0.65% | 557,791 |
| Jan 27, 2025 | 9.53 | 9.54 | 9.13 | 9.30 | 8.63 | -5.49% | 965,702 |
| Jan 24, 2025 | 9.90 | 9.97 | 9.81 | 9.84 | 9.13 | - | 435,303 |
| Jan 23, 2025 | 9.76 | 9.86 | 9.68 | 9.84 | 9.13 | -0.10% | 320,844 |
| Jan 22, 2025 | 9.83 | 9.92 | 9.75 | 9.85 | 9.14 | 1.23% | 388,884 |
| Jan 21, 2025 | 9.77 | 9.84 | 9.68 | 9.73 | 9.03 | 0.41% | 361,949 |
| Jan 17, 2025 | 9.70 | 9.73 | 9.64 | 9.69 | 8.99 | 1.68% | 513,262 |
| Jan 16, 2025 | 9.64 | 9.66 | 9.51 | 9.53 | 8.84 | -0.73% | 209,412 |
| Jan 15, 2025 | 9.47 | 9.62 | 9.46 | 9.60 | 8.90 | 2.56% | 485,960 |
| Jan 14, 2025 | 9.49 | 9.50 | 9.24 | 9.36 | 8.68 | -0.53% | 427,022 |
| Jan 13, 2025 | 9.24 | 9.43 | 9.22 | 9.41 | 8.73 | 0.97% | 692,883 |