YieldMax AMD Option Income Strategy ETF (AMDY)
NYSEARCA: AMDY · Real-Time Price · USD
8.64
+0.32 (3.85%)
At close: Jul 15, 2025, 4:00 PM
8.52
-0.12 (-1.39%)
Pre-market: Jul 16, 2025, 4:40 AM EDT
AMDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 8.59 | 8.77 | 8.57 | 8.64 | 8.64 | 3.85% | 1,582,793 |
| Jul 14, 2025 | 8.27 | 8.36 | 8.09 | 8.32 | 8.32 | 0.24% | 750,517 |
| Jul 11, 2025 | 8.15 | 8.34 | 8.10 | 8.30 | 8.30 | 1.34% | 622,885 |
| Jul 10, 2025 | 8.18 | 8.25 | 8.13 | 8.19 | 8.19 | 2.63% | 670,789 |
| Jul 9, 2025 | 7.97 | 8.06 | 7.95 | 7.98 | 7.98 | 0.38% | 395,029 |
| Jul 8, 2025 | 7.91 | 8.00 | 7.86 | 7.95 | 7.95 | 2.05% | 349,430 |
| Jul 7, 2025 | 7.90 | 7.90 | 7.71 | 7.79 | 7.79 | -1.77% | 491,849 |
| Jul 3, 2025 | 7.99 | 7.99 | 7.90 | 7.93 | 7.93 | -0.25% | 363,209 |
| Jul 2, 2025 | 7.82 | 8.01 | 7.80 | 7.95 | 7.95 | 1.53% | 778,873 |
| Jul 1, 2025 | 7.99 | 8.04 | 7.78 | 7.83 | 7.83 | -3.69% | 957,265 |
| Jun 30, 2025 | 8.26 | 8.26 | 8.09 | 8.13 | 8.13 | -1.22% | 542,593 |
| Jun 27, 2025 | 8.28 | 8.41 | 8.12 | 8.23 | 8.23 | - | 1,096,268 |
| Jun 26, 2025 | 8.32 | 8.33 | 8.16 | 8.23 | 8.23 | -5.18% | 773,196 |
| Jun 25, 2025 | 8.56 | 8.72 | 8.50 | 8.68 | 8.22 | 2.72% | 1,693,070 |
| Jun 24, 2025 | 8.25 | 8.45 | 8.23 | 8.45 | 8.00 | 4.84% | 1,097,499 |
| Jun 23, 2025 | 8.10 | 8.22 | 7.94 | 8.06 | 7.63 | 0.75% | 1,510,407 |
| Jun 20, 2025 | 8.02 | 8.20 | 7.95 | 8.00 | 7.57 | 1.01% | 765,907 |
| Jun 18, 2025 | 7.98 | 8.02 | 7.85 | 7.92 | 7.50 | 0.25% | 279,281 |
| Jun 17, 2025 | 7.95 | 8.07 | 7.88 | 7.90 | 7.48 | 0.38% | 519,039 |
| Jun 16, 2025 | 7.61 | 7.96 | 7.58 | 7.87 | 7.45 | 5.35% | 669,451 |
| Jun 13, 2025 | 7.51 | 7.56 | 7.41 | 7.47 | 7.07 | -1.97% | 393,162 |
| Jun 12, 2025 | 7.71 | 7.78 | 7.59 | 7.62 | 7.21 | -1.04% | 590,165 |
| Jun 11, 2025 | 7.85 | 7.86 | 7.67 | 7.70 | 7.29 | -1.41% | 273,297 |
| Jun 10, 2025 | 7.75 | 7.84 | 7.72 | 7.81 | 7.39 | 0.64% | 390,014 |
| Jun 9, 2025 | 7.66 | 7.78 | 7.64 | 7.76 | 7.35 | 3.47% | 423,174 |
| Jun 6, 2025 | 7.54 | 7.60 | 7.47 | 7.50 | 7.10 | 0.81% | 282,653 |
| Jun 5, 2025 | 7.63 | 7.63 | 7.39 | 7.44 | 7.04 | -1.85% | 375,541 |
| Jun 4, 2025 | 7.56 | 7.61 | 7.48 | 7.58 | 7.18 | 0.80% | 246,069 |
| Jun 3, 2025 | 7.41 | 7.55 | 7.38 | 7.52 | 7.12 | 1.48% | 311,069 |
| Jun 2, 2025 | 7.22 | 7.43 | 7.22 | 7.41 | 7.02 | 2.63% | 371,342 |
| May 30, 2025 | 7.30 | 7.30 | 7.11 | 7.22 | 6.84 | -1.63% | 643,933 |
| May 29, 2025 | 7.48 | 7.48 | 7.31 | 7.34 | 6.95 | -6.50% | 376,674 |
| May 28, 2025 | 7.88 | 7.88 | 7.73 | 7.85 | 7.03 | 0.13% | 474,152 |
| May 27, 2025 | 7.76 | 7.86 | 7.71 | 7.84 | 7.02 | 3.57% | 393,672 |
| May 23, 2025 | 7.44 | 7.60 | 7.40 | 7.57 | 6.78 | -0.26% | 271,108 |
| May 22, 2025 | 7.66 | 7.70 | 7.58 | 7.59 | 6.79 | -0.65% | 264,618 |
| May 21, 2025 | 7.77 | 7.91 | 7.60 | 7.64 | 6.84 | -1.55% | 230,161 |
| May 20, 2025 | 7.81 | 7.81 | 7.65 | 7.76 | 6.95 | -0.51% | 239,501 |
| May 19, 2025 | 7.84 | 7.85 | 7.76 | 7.80 | 6.98 | -1.52% | 587,257 |
| May 16, 2025 | 7.98 | 7.98 | 7.87 | 7.92 | 7.09 | 1.54% | 256,003 |
| May 15, 2025 | 7.89 | 7.93 | 7.74 | 7.80 | 6.98 | -1.89% | 410,714 |
| May 14, 2025 | 8.09 | 8.20 | 7.88 | 7.95 | 7.12 | 3.38% | 1,390,365 |
| May 13, 2025 | 7.57 | 7.71 | 7.54 | 7.69 | 6.88 | 2.95% | 296,319 |
| May 12, 2025 | 7.56 | 7.59 | 7.44 | 7.47 | 6.69 | 3.03% | 405,799 |
| May 9, 2025 | 7.19 | 7.27 | 7.16 | 7.25 | 6.49 | 2.11% | 158,524 |
| May 8, 2025 | 7.12 | 7.31 | 7.10 | 7.10 | 6.36 | 1.14% | 255,704 |
| May 7, 2025 | 7.05 | 7.18 | 6.82 | 7.02 | 6.28 | 1.01% | 634,087 |
| May 6, 2025 | 6.87 | 6.95 | 6.80 | 6.95 | 6.22 | - | 306,348 |
| May 5, 2025 | 6.89 | 7.04 | 6.89 | 6.95 | 6.22 | 1.46% | 357,973 |
| May 2, 2025 | 6.82 | 6.89 | 6.82 | 6.85 | 6.13 | 1.48% | 716,428 |