YieldMax AMD Option Income Strategy ETF (AMDY)
NYSEARCA: AMDY · Real-Time Price · USD
35.52
-0.24 (-0.67%)
At close: Jan 9, 2026, 4:00 PM EST
35.33
-0.19 (-0.53%)
After-hours: Jan 9, 2026, 8:00 PM EST
AMDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 35.88 | 36.16 | 35.52 | 35.52 | 35.52 | -0.67% | 141,713 |
| Jan 8, 2026 | 36.74 | 36.78 | 35.56 | 35.76 | 35.76 | -3.27% | 119,819 |
| Jan 7, 2026 | 37.30 | 37.30 | 36.48 | 36.97 | 36.57 | -1.75% | 234,161 |
| Jan 6, 2026 | 38.71 | 38.73 | 37.16 | 37.63 | 37.22 | -2.18% | 162,169 |
| Jan 5, 2026 | 39.74 | 40.14 | 38.45 | 38.47 | 38.06 | -1.18% | 160,317 |
| Jan 2, 2026 | 38.44 | 39.30 | 38.31 | 38.93 | 38.51 | 2.31% | 1,077,035 |
| Dec 31, 2025 | 38.34 | 38.51 | 38.05 | 38.05 | 37.26 | -0.47% | 157,610 |
| Dec 30, 2025 | 38.20 | 38.40 | 38.07 | 38.23 | 37.44 | 0.21% | 79,146 |
| Dec 29, 2025 | 37.58 | 38.20 | 37.15 | 38.15 | 37.36 | 0.37% | 127,507 |
| Dec 26, 2025 | 38.06 | 38.16 | 37.87 | 38.01 | 37.23 | -0.96% | 129,385 |
| Dec 24, 2025 | 38.34 | 38.44 | 38.30 | 38.38 | 37.18 | 0.10% | 70,218 |
| Dec 23, 2025 | 38.14 | 38.41 | 38.06 | 38.34 | 37.15 | 0.08% | 86,784 |
| Dec 22, 2025 | 38.72 | 38.83 | 38.11 | 38.31 | 37.12 | 0.58% | 132,576 |
| Dec 19, 2025 | 36.87 | 38.32 | 36.87 | 38.09 | 36.90 | 4.90% | 250,431 |
| Dec 18, 2025 | 36.60 | 37.08 | 36.23 | 36.31 | 35.18 | 0.33% | 263,273 |
| Dec 17, 2025 | 38.24 | 38.42 | 36.15 | 36.19 | 34.65 | -4.99% | 262,048 |
| Dec 16, 2025 | 37.62 | 38.16 | 37.45 | 38.09 | 36.47 | 1.17% | 98,051 |
| Dec 15, 2025 | 38.31 | 38.74 | 37.49 | 37.65 | 36.05 | -1.28% | 184,792 |
| Dec 12, 2025 | 39.22 | 39.89 | 37.89 | 38.14 | 36.52 | -4.10% | 614,770 |
| Dec 11, 2025 | 38.86 | 39.78 | 37.95 | 39.77 | 38.08 | -0.30% | 154,592 |
| Dec 10, 2025 | 39.81 | 40.04 | 39.50 | 39.89 | 37.90 | 0.20% | 113,802 |
| Dec 9, 2025 | 39.60 | 40.15 | 39.38 | 39.81 | 37.82 | 0.25% | 91,917 |
| Dec 8, 2025 | 39.00 | 40.00 | 39.00 | 39.71 | 37.73 | 1.30% | 166,423 |
| Dec 5, 2025 | 39.05 | 39.90 | 38.95 | 39.20 | 37.24 | 0.90% | 463,714 |
| Dec 4, 2025 | 39.05 | 39.30 | 38.60 | 38.85 | 36.91 | -2.26% | 424,307 |
| Dec 3, 2025 | 39.45 | 39.85 | 38.85 | 39.75 | 37.03 | 1.15% | 516,109 |
| Dec 2, 2025 | 40.25 | 40.73 | 39.20 | 39.30 | 36.61 | -1.63% | 491,839 |
| Dec 1, 2025 | 39.05 | 40.10 | 39.05 | 39.95 | 37.22 | 0.88% | 216,046 |
| Nov 28, 2025 | 39.20 | 39.65 | 39.13 | 39.60 | 36.89 | -0.13% | 96,167 |
| Nov 26, 2025 | 39.00 | 39.83 | 38.70 | 39.65 | 36.43 | 2.72% | 243,371 |
| Nov 25, 2025 | 38.15 | 38.63 | 36.68 | 38.60 | 35.46 | -2.77% | 438,402 |
| Nov 24, 2025 | 38.35 | 39.95 | 38.35 | 39.70 | 36.48 | 4.61% | 270,110 |
| Nov 21, 2025 | 38.85 | 39.00 | 36.50 | 37.95 | 34.87 | -1.56% | 994,920 |
| Nov 20, 2025 | 43.40 | 43.40 | 38.28 | 38.55 | 35.42 | -9.40% | 900,292 |
| Nov 19, 2025 | 43.65 | 44.53 | 41.80 | 42.55 | 38.27 | -2.52% | 399,796 |
| Nov 18, 2025 | 44.85 | 44.90 | 42.65 | 43.65 | 39.26 | -3.85% | 539,716 |
| Nov 17, 2025 | 45.85 | 46.69 | 44.89 | 45.40 | 40.83 | -1.94% | 425,474 |
| Nov 14, 2025 | 45.15 | 47.35 | 44.32 | 46.30 | 41.64 | -0.54% | 464,844 |
| Nov 13, 2025 | 47.40 | 48.08 | 46.23 | 46.55 | 41.87 | -4.51% | 760,118 |
| Nov 12, 2025 | 48.00 | 49.35 | 47.75 | 48.75 | 43.19 | 6.21% | 613,863 |
| Nov 11, 2025 | 46.55 | 47.40 | 45.40 | 45.90 | 40.66 | -1.82% | 629,468 |
| Nov 10, 2025 | 46.35 | 47.50 | 46.25 | 46.75 | 41.41 | 3.66% | 256,421 |
| Nov 7, 2025 | 44.55 | 45.30 | 43.55 | 45.10 | 39.95 | -1.64% | 835,215 |
| Nov 6, 2025 | 48.80 | 48.80 | 45.50 | 45.85 | 40.62 | -7.37% | 884,183 |
| Nov 5, 2025 | 47.10 | 50.25 | 47.10 | 49.50 | 43.32 | 2.17% | 637,917 |
| Nov 4, 2025 | 48.60 | 49.54 | 47.90 | 48.45 | 42.40 | -2.71% | 457,136 |
| Nov 3, 2025 | 49.95 | 49.95 | 48.92 | 49.80 | 43.58 | 1.32% | 347,872 |
| Oct 31, 2025 | 49.85 | 50.05 | 48.78 | 49.15 | 43.01 | 0.31% | 349,997 |
| Oct 30, 2025 | 49.55 | 50.18 | 49.00 | 49.00 | 42.88 | -4.58% | 335,891 |
| Oct 29, 2025 | 51.50 | 51.70 | 50.40 | 51.35 | 43.92 | 1.68% | 722,898 |