Skip to main content
YieldMax AMD Option Income Strategy ETF (AMDY)
NYSEARCA: AMDY · Real-Time Price · USD
11.45
-0.11 (-0.95%)
At close: Nov 20, 2024, 4:00 PM
11.46
+0.01 (0.09%)
Pre-market: Nov 21, 2024, 5:43 AM EST

AMDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202411.5411.5411.3011.4511.45-0.95%478,228
Nov 19, 202411.4011.5611.4011.5611.560.35%506,881
Nov 18, 202411.5011.6211.4211.5211.522.31%676,700
Nov 15, 202411.4011.4311.1511.2611.26-2.43%794,320
Nov 14, 202411.6411.7011.5211.5411.54-6.86%602,757
Nov 13, 202412.7312.7812.3512.3911.57-2.59%1,001,499
Nov 12, 202413.0213.0212.5312.7211.88-2.08%794,195
Nov 11, 202413.0813.0812.7812.9912.13-0.31%934,213
Nov 8, 202413.1213.1612.9813.0312.17-0.38%679,959
Nov 7, 202412.8613.0812.7913.0812.222.59%410,454
Nov 6, 202412.6912.7512.4412.7511.912.25%342,957
Nov 5, 202412.5012.5212.3712.4711.650.97%163,907
Nov 4, 202412.4412.5712.2712.3511.54-0.48%214,822
Nov 1, 202412.5912.6012.3612.4111.59-1.43%240,195
Oct 31, 202412.8812.9012.5112.5911.76-2.63%299,821
Oct 30, 202413.3013.3012.8812.9312.08-7.71%610,896
Oct 29, 202413.6914.0813.5414.0113.093.01%391,417
Oct 28, 202413.5513.6013.4113.6012.701.80%223,130
Oct 25, 202413.3213.5013.3013.3612.481.37%181,113
Oct 24, 202413.2613.2613.0713.1812.310.76%158,867
Oct 23, 202413.1013.1412.9213.0812.22-0.91%287,350
Oct 22, 202413.3813.3813.0413.2012.33-1.86%231,242
Oct 21, 202413.3313.4513.1813.4512.560.98%420,960
Oct 18, 202413.4713.4713.2613.3212.44-370,886
Oct 17, 202413.6013.6013.3113.3212.44-6.06%541,719
Oct 16, 202414.3514.3514.0814.1812.39-0.21%370,353
Oct 15, 202414.8414.8414.1314.2112.42-4.63%426,880
Oct 14, 202415.1015.1214.8814.9013.02-1.13%258,709
Oct 11, 202414.9015.1414.6815.0713.172.03%222,814
Oct 10, 202415.1715.2814.5914.7712.90-3.08%195,425
Oct 9, 202415.5015.5015.1215.2413.32-0.52%104,555
Oct 8, 202415.2415.3615.1715.3213.390.59%92,655
Oct 7, 202415.2815.2915.0515.2313.310.13%135,913
Oct 4, 202414.8715.2114.7815.2113.293.68%182,733
Oct 3, 202414.4514.9214.4514.6712.821.80%117,697
Oct 2, 202414.3914.6714.3314.4112.59-0.21%98,415
Oct 1, 202414.8014.8014.2814.4412.62-2.43%131,380
Sep 30, 202414.7114.8014.5814.8012.930.48%107,503
Sep 27, 202415.0115.0514.7214.7312.87-2.00%78,166
Sep 26, 202414.9015.0314.7215.0313.132.59%144,615
Sep 25, 202414.5014.6814.4614.6512.801.38%104,706
Sep 24, 202414.3914.4814.1914.4512.631.05%66,793
Sep 23, 202414.3114.3414.2214.3012.49-134,466
Sep 20, 202414.2214.3014.0114.3012.490.85%93,933
Sep 19, 202414.0014.3213.9514.1812.393.28%104,836
Sep 18, 202413.9213.9413.5813.7312.00-0.29%63,903
Sep 17, 202413.9313.9913.6213.7712.03-0.58%97,242
Sep 16, 202413.8514.0113.7713.8512.10-0.14%122,373
Sep 13, 202413.8513.8813.7313.8712.120.95%100,020
Sep 12, 202413.6213.7613.5213.7412.000.44%105,437
Sep 11, 202413.3913.6913.0513.6811.953.56%117,654
Sep 10, 202412.9213.2112.7413.2111.542.96%147,353
Sep 9, 202412.6412.8312.5112.8311.212.64%175,776
Sep 6, 202412.9012.9012.2912.5010.92-9.62%152,867
Sep 5, 202413.7914.0013.7013.8311.25-1.43%143,559
Sep 4, 202413.7714.1113.7614.0311.411.96%77,887
Sep 3, 202414.5114.5113.5413.7611.19-5.82%174,500
Aug 30, 202414.3514.6314.3514.6111.881.67%66,981
Aug 29, 202414.4114.5914.2414.3711.69-0.14%125,481
Aug 28, 202414.7014.7014.1914.3911.70-2.18%64,841
Aug 27, 202414.6514.7514.5114.7111.960.27%52,008
Aug 26, 202414.9415.2114.5314.6711.93-1.94%106,045
Aug 23, 202414.7114.9914.7114.9612.171.70%104,588
Aug 22, 202414.9214.9214.6314.7111.96-1.21%175,826
Aug 21, 202414.8014.8914.7514.8912.110.27%78,275
Aug 20, 202414.8714.9114.7114.8512.080.95%143,043
Aug 19, 202414.3414.7114.3014.7111.962.58%309,427
Aug 16, 202414.1014.3514.1014.3411.661.20%101,722
Aug 15, 202414.1214.2314.0014.1711.521.87%133,477
Aug 14, 202413.9514.0113.7013.9111.31-0.14%61,035
Aug 13, 202413.6313.9313.6313.9311.332.58%87,223
Aug 12, 202413.3313.6513.2713.5811.041.65%125,787
Aug 9, 202413.5013.5013.1713.3610.87-0.74%125,023
Aug 8, 202413.0113.4612.8113.4610.955.40%193,769
Aug 7, 202413.2013.4212.7312.7710.39-3.70%113,785
Aug 6, 202413.6813.8713.1913.2610.43-2.50%206,139
Aug 5, 202412.2414.0912.0913.6010.700.52%244,703
Aug 2, 202413.6213.8513.4113.5310.640.22%268,289
Aug 1, 202414.6014.8013.2613.5010.62-7.47%288,550
Jul 31, 202414.9115.2014.2814.5911.485.34%520,782
Jul 30, 202414.1114.1213.4713.8510.90-1.21%297,802
Jul 29, 202414.1514.3813.9114.0211.030.14%123,949
Jul 26, 202414.1414.1413.8514.0011.010.94%170,465
Jul 25, 202414.5014.5013.7013.8710.91-4.15%457,995
Jul 24, 202415.2115.2914.4514.4711.38-5.55%244,363
Jul 23, 202415.3015.5815.3015.3212.05-1.23%125,123
Jul 22, 202415.3215.5415.1615.5112.203.19%272,960
Jul 19, 202415.4515.4514.9615.0311.82-2.78%304,347
Jul 18, 202416.2016.2015.2615.4612.16-2.09%362,483
Jul 17, 202416.8816.8815.7615.7912.42-9.98%489,930
Jul 16, 202417.8117.8117.2517.5413.80-1.18%223,968
Jul 15, 202418.0818.1617.6117.7513.96-0.73%124,236
Jul 12, 202417.9518.2917.8017.8814.07-0.45%284,832
Jul 11, 202417.9318.0717.5617.9614.130.06%202,049
Jul 10, 202417.6018.0217.5217.9514.122.75%350,169
Jul 9, 202417.4617.6417.2717.4713.74-0.34%268,768
Jul 8, 202417.2817.5317.1017.5313.793.12%352,559
Jul 5, 202416.8817.1016.8517.0013.37-2.41%278,846
Jul 3, 202417.4017.4917.2617.4213.14-164,134
Jul 2, 202416.8217.4216.6917.4213.143.81%317,728