YieldMax AMD Option Income Strategy ETF (AMDY)
NYSEARCA: AMDY · Real-Time Price · USD
7.63
-0.03 (-0.39%)
At close: Sep 26, 2025, 4:00 PM EDT
7.55
-0.08 (-1.02%)
After-hours: Sep 26, 2025, 8:00 PM EDT
AMDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.60 | 7.70 | 7.52 | 7.63 | 7.63 | -0.39% | 629,733 |
| Sep 25, 2025 | 7.46 | 7.69 | 7.40 | 7.66 | 7.66 | 0.39% | 802,441 |
| Sep 24, 2025 | 7.67 | 7.75 | 7.54 | 7.63 | 7.63 | 0.26% | 462,044 |
| Sep 23, 2025 | 7.57 | 7.69 | 7.56 | 7.61 | 7.61 | 0.40% | 650,866 |
| Sep 22, 2025 | 7.46 | 7.67 | 7.46 | 7.58 | 7.58 | 1.34% | 1,851,513 |
| Sep 19, 2025 | 7.45 | 7.57 | 7.42 | 7.48 | 7.48 | - | 1,269,825 |
| Sep 18, 2025 | 7.15 | 7.51 | 7.13 | 7.48 | 7.48 | -3.61% | 1,558,992 |
| Sep 17, 2025 | 7.78 | 7.83 | 7.63 | 7.76 | 7.52 | -0.39% | 1,541,851 |
| Sep 16, 2025 | 7.84 | 7.84 | 7.75 | 7.79 | 7.54 | -0.13% | 1,227,997 |
| Sep 15, 2025 | 7.77 | 7.81 | 7.68 | 7.80 | 7.55 | 1.04% | 1,085,260 |
| Sep 12, 2025 | 7.68 | 7.78 | 7.58 | 7.72 | 7.48 | 1.45% | 1,549,719 |
| Sep 11, 2025 | 7.70 | 7.75 | 7.57 | 7.61 | 7.37 | -1.42% | 843,757 |
| Sep 10, 2025 | 7.84 | 7.84 | 7.66 | 7.72 | 7.48 | 1.58% | 492,079 |
| Sep 9, 2025 | 7.45 | 7.60 | 7.45 | 7.60 | 7.36 | 2.70% | 382,747 |
| Sep 8, 2025 | 7.40 | 7.45 | 7.33 | 7.40 | 7.17 | 0.14% | 739,307 |
| Sep 5, 2025 | 7.69 | 7.69 | 7.34 | 7.39 | 7.16 | -5.98% | 1,324,424 |
| Sep 4, 2025 | 7.80 | 7.87 | 7.69 | 7.86 | 7.61 | -0.13% | 531,920 |
| Sep 3, 2025 | 7.87 | 7.93 | 7.81 | 7.87 | 7.62 | - | 539,129 |
| Sep 2, 2025 | 7.71 | 7.87 | 7.63 | 7.87 | 7.62 | - | 877,524 |
| Aug 29, 2025 | 8.05 | 8.12 | 7.84 | 7.87 | 7.62 | -3.08% | 802,515 |
| Aug 28, 2025 | 8.06 | 8.16 | 8.04 | 8.12 | 7.86 | 1.37% | 569,952 |
| Aug 27, 2025 | 7.99 | 8.03 | 7.92 | 8.01 | 7.76 | 0.25% | 542,115 |
| Aug 26, 2025 | 8.05 | 8.09 | 7.93 | 7.99 | 7.74 | 1.52% | 689,693 |
| Aug 25, 2025 | 7.96 | 7.96 | 7.78 | 7.87 | 7.62 | -1.75% | 721,933 |
| Aug 22, 2025 | 7.78 | 8.05 | 7.77 | 8.01 | 7.76 | 2.17% | 1,247,507 |
| Aug 21, 2025 | 7.94 | 7.94 | 7.77 | 7.84 | 7.59 | -7.33% | 984,746 |
| Aug 20, 2025 | 8.43 | 8.53 | 8.11 | 8.46 | 7.66 | -0.70% | 1,694,283 |
| Aug 19, 2025 | 8.87 | 8.87 | 8.51 | 8.52 | 7.72 | -5.12% | 1,461,459 |
| Aug 18, 2025 | 9.04 | 9.09 | 8.92 | 8.98 | 8.13 | -0.66% | 1,369,342 |
| Aug 15, 2025 | 9.14 | 9.14 | 8.97 | 9.04 | 8.19 | -1.20% | 760,818 |
| Aug 14, 2025 | 9.11 | 9.27 | 9.07 | 9.15 | 8.29 | -1.08% | 594,715 |
| Aug 13, 2025 | 9.10 | 9.30 | 9.06 | 9.25 | 8.38 | 3.58% | 777,384 |
| Aug 12, 2025 | 8.82 | 8.93 | 8.63 | 8.93 | 8.09 | 1.48% | 556,797 |
| Aug 11, 2025 | 8.71 | 9.04 | 8.67 | 8.80 | 7.97 | -0.11% | 571,450 |
| Aug 8, 2025 | 8.86 | 8.96 | 8.71 | 8.81 | 7.98 | 0.34% | 670,013 |
| Aug 7, 2025 | 8.52 | 8.94 | 8.52 | 8.78 | 7.95 | 4.90% | 725,003 |
| Aug 6, 2025 | 8.47 | 8.51 | 8.11 | 8.37 | 7.58 | -4.67% | 1,982,546 |
| Aug 5, 2025 | 8.89 | 8.91 | 8.70 | 8.78 | 7.95 | -1.24% | 1,015,265 |
| Aug 4, 2025 | 8.79 | 8.92 | 8.76 | 8.89 | 8.05 | 2.66% | 816,137 |
| Aug 1, 2025 | 8.58 | 8.79 | 8.43 | 8.66 | 7.84 | -2.70% | 1,691,104 |
| Jul 31, 2025 | 9.14 | 9.14 | 8.85 | 8.90 | 8.06 | -1.33% | 732,369 |
| Jul 30, 2025 | 8.85 | 9.05 | 8.76 | 9.02 | 8.17 | 1.23% | 801,058 |
| Jul 29, 2025 | 8.84 | 9.11 | 8.84 | 8.91 | 8.07 | 1.25% | 1,112,419 |
| Jul 28, 2025 | 8.64 | 8.83 | 8.61 | 8.80 | 7.97 | 3.29% | 1,332,083 |
| Jul 25, 2025 | 8.47 | 8.55 | 8.44 | 8.52 | 7.72 | 1.07% | 1,738,039 |
| Jul 24, 2025 | 8.28 | 8.46 | 8.26 | 8.43 | 7.63 | -4.53% | 930,891 |
| Jul 23, 2025 | 8.74 | 8.85 | 8.73 | 8.83 | 7.49 | 2.08% | 1,466,439 |
| Jul 22, 2025 | 8.73 | 8.73 | 8.37 | 8.65 | 7.34 | -0.92% | 1,206,272 |
| Jul 21, 2025 | 8.79 | 8.89 | 8.73 | 8.73 | 7.41 | 0.11% | 1,235,656 |
| Jul 18, 2025 | 8.87 | 8.90 | 8.70 | 8.72 | 7.40 | -1.80% | 1,148,787 |