YieldMax AMD Option Income Strategy ETF (AMDY)
NYSEARCA: AMDY · Real-Time Price · USD
31.10
+0.11 (0.35%)
At close: Mar 23, 2026, 4:00 PM EDT
31.56
+0.46 (1.48%)
After-hours: Mar 23, 2026, 8:00 PM EDT
AMDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 31.45 | 31.79 | 31.04 | 31.10 | 31.10 | 0.35% | 103,432 |
| Mar 20, 2026 | 31.25 | 31.30 | 30.60 | 30.99 | 30.99 | -0.67% | 98,042 |
| Mar 19, 2026 | 29.95 | 31.25 | 29.75 | 31.20 | 31.20 | 0.91% | 38,385 |
| Mar 18, 2026 | 30.44 | 31.22 | 30.44 | 30.92 | 30.60 | 1.34% | 58,979 |
| Mar 17, 2026 | 30.45 | 30.78 | 30.39 | 30.51 | 30.19 | 0.30% | 36,781 |
| Mar 16, 2026 | 30.09 | 30.83 | 30.09 | 30.42 | 30.10 | 1.67% | 83,113 |
| Mar 13, 2026 | 30.60 | 30.77 | 29.83 | 29.92 | 29.61 | -2.00% | 77,750 |
| Mar 12, 2026 | 30.97 | 31.01 | 30.40 | 30.53 | 30.21 | -2.99% | 35,958 |
| Mar 11, 2026 | 31.43 | 31.87 | 31.39 | 31.47 | 30.84 | 0.66% | 43,554 |
| Mar 10, 2026 | 31.22 | 31.62 | 31.19 | 31.27 | 30.64 | 0.30% | 46,273 |
| Mar 9, 2026 | 29.35 | 31.21 | 29.35 | 31.17 | 30.55 | 4.56% | 53,380 |
| Mar 6, 2026 | 30.20 | 30.89 | 29.65 | 29.81 | 29.21 | -3.18% | 92,898 |
| Mar 5, 2026 | 30.50 | 31.15 | 30.14 | 30.79 | 30.17 | -1.57% | 61,856 |
| Mar 4, 2026 | 30.00 | 31.35 | 29.97 | 31.28 | 30.33 | 4.97% | 79,819 |
| Mar 3, 2026 | 29.81 | 30.03 | 29.45 | 29.80 | 28.90 | -3.25% | 84,157 |
| Mar 2, 2026 | 30.24 | 30.83 | 29.61 | 30.80 | 29.87 | -0.52% | 113,408 |
| Feb 27, 2026 | 31.00 | 31.22 | 30.68 | 30.96 | 30.02 | -1.59% | 460,337 |
| Feb 26, 2026 | 32.09 | 32.09 | 31.19 | 31.46 | 30.51 | -3.26% | 48,481 |
| Feb 25, 2026 | 32.90 | 33.07 | 32.45 | 32.52 | 31.24 | -0.70% | 139,057 |
| Feb 24, 2026 | 32.56 | 33.17 | 32.00 | 32.75 | 31.46 | 6.89% | 115,290 |
| Feb 23, 2026 | 30.82 | 30.99 | 30.38 | 30.64 | 29.43 | -1.51% | 159,104 |
| Feb 20, 2026 | 31.12 | 31.72 | 30.92 | 31.11 | 29.89 | -1.02% | 87,677 |
| Feb 19, 2026 | 30.99 | 31.51 | 30.75 | 31.43 | 30.19 | 0.64% | 95,579 |
| Feb 18, 2026 | 30.94 | 31.70 | 30.50 | 31.23 | 29.73 | -1.20% | 93,914 |
| Feb 17, 2026 | 31.36 | 31.86 | 30.50 | 31.61 | 30.09 | -1.53% | 81,315 |
| Feb 13, 2026 | 31.69 | 32.43 | 31.68 | 32.10 | 30.56 | 0.53% | 71,751 |
| Feb 12, 2026 | 33.17 | 33.51 | 31.90 | 31.93 | 30.40 | -3.94% | 80,726 |
| Feb 11, 2026 | 33.88 | 34.04 | 32.80 | 33.24 | 31.31 | -0.30% | 93,899 |
| Feb 10, 2026 | 33.58 | 33.87 | 33.30 | 33.34 | 31.41 | -0.89% | 76,766 |
| Feb 9, 2026 | 32.50 | 33.84 | 32.13 | 33.64 | 31.69 | 3.03% | 96,004 |
| Feb 6, 2026 | 31.16 | 32.77 | 31.16 | 32.65 | 30.76 | 7.05% | 115,861 |
| Feb 5, 2026 | 31.86 | 32.18 | 30.26 | 30.50 | 28.73 | -5.07% | 194,617 |
| Feb 4, 2026 | 35.18 | 35.18 | 31.92 | 32.13 | 29.94 | -16.02% | 394,923 |
| Feb 3, 2026 | 39.58 | 39.58 | 37.49 | 38.26 | 35.65 | -1.16% | 208,644 |
| Feb 2, 2026 | 37.38 | 39.25 | 37.27 | 38.71 | 36.07 | 3.50% | 185,322 |
| Jan 30, 2026 | 37.49 | 38.60 | 37.08 | 37.40 | 34.85 | -5.82% | 181,721 |
| Jan 29, 2026 | 40.08 | 40.71 | 38.01 | 39.71 | 37.01 | -1.32% | 135,734 |
| Jan 28, 2026 | 40.48 | 40.75 | 39.91 | 40.24 | 36.99 | 0.42% | 123,964 |
| Jan 27, 2026 | 40.01 | 40.50 | 39.58 | 40.07 | 36.83 | 0.45% | 110,871 |
| Jan 26, 2026 | 40.91 | 40.91 | 39.82 | 39.89 | 36.67 | -2.47% | 148,539 |
| Jan 23, 2026 | 41.10 | 41.68 | 40.57 | 40.90 | 37.60 | 1.34% | 167,241 |
| Jan 22, 2026 | 40.19 | 40.61 | 39.69 | 40.36 | 37.10 | 0.15% | 90,921 |
| Jan 21, 2026 | 38.96 | 40.63 | 38.96 | 40.30 | 36.72 | 4.98% | 322,894 |
| Jan 20, 2026 | 37.59 | 39.32 | 37.50 | 38.39 | 34.98 | 0.13% | 341,351 |
| Jan 16, 2026 | 38.67 | 38.70 | 38.06 | 38.34 | 34.93 | 1.43% | 116,962 |
| Jan 15, 2026 | 38.23 | 39.46 | 37.70 | 37.80 | 34.44 | -1.05% | 545,801 |
| Jan 14, 2026 | 37.72 | 38.20 | 37.21 | 38.20 | 34.51 | 1.11% | 377,680 |
| Jan 13, 2026 | 37.12 | 38.07 | 37.12 | 37.78 | 34.13 | 4.42% | 135,191 |
| Jan 12, 2026 | 35.26 | 36.52 | 35.08 | 36.18 | 32.69 | 1.86% | 148,302 |
| Jan 9, 2026 | 35.88 | 36.16 | 35.52 | 35.52 | 32.09 | -0.67% | 142,413 |