YieldMax AMD Option Income Strategy ETF (AMDY)
NYSEARCA: AMDY · Real-Time Price · USD
7.92
+0.21 (2.72%)
Nov 28, 2025, 1:00 PM EST - Market closed
AMDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.84 | 7.93 | 7.83 | 7.92 | 7.92 | -0.13% | 477,965 |
| Nov 26, 2025 | 7.80 | 7.97 | 7.74 | 7.93 | 7.82 | 2.72% | 1,216,859 |
| Nov 25, 2025 | 7.63 | 7.73 | 7.34 | 7.72 | 7.61 | -2.77% | 2,192,012 |
| Nov 24, 2025 | 7.67 | 7.99 | 7.67 | 7.94 | 7.83 | 4.61% | 1,350,553 |
| Nov 21, 2025 | 7.77 | 7.80 | 7.30 | 7.59 | 7.49 | -1.56% | 4,974,600 |
| Nov 20, 2025 | 8.68 | 8.68 | 7.66 | 7.71 | 7.60 | -9.40% | 4,501,462 |
| Nov 19, 2025 | 8.73 | 8.91 | 8.36 | 8.51 | 8.22 | -2.52% | 1,998,982 |
| Nov 18, 2025 | 8.97 | 8.98 | 8.53 | 8.73 | 8.43 | -3.85% | 2,698,580 |
| Nov 17, 2025 | 9.17 | 9.34 | 8.98 | 9.08 | 8.77 | -1.94% | 2,127,372 |
| Nov 14, 2025 | 9.03 | 9.47 | 8.86 | 9.26 | 8.94 | -0.54% | 2,324,222 |
| Nov 13, 2025 | 9.48 | 9.62 | 9.25 | 9.31 | 8.99 | -4.51% | 3,800,592 |
| Nov 12, 2025 | 9.60 | 9.87 | 9.55 | 9.75 | 9.27 | 6.21% | 3,069,317 |
| Nov 11, 2025 | 9.31 | 9.48 | 9.08 | 9.18 | 8.73 | -1.82% | 3,147,341 |
| Nov 10, 2025 | 9.27 | 9.50 | 9.25 | 9.35 | 8.89 | 3.66% | 1,282,107 |
| Nov 7, 2025 | 8.91 | 9.06 | 8.71 | 9.02 | 8.58 | -1.64% | 4,176,075 |
| Nov 6, 2025 | 9.76 | 9.76 | 9.10 | 9.17 | 8.72 | -7.37% | 4,420,918 |
| Nov 5, 2025 | 9.42 | 10.05 | 9.42 | 9.90 | 9.30 | 2.17% | 3,189,588 |
| Nov 4, 2025 | 9.72 | 9.91 | 9.58 | 9.69 | 9.10 | -2.71% | 2,285,683 |
| Nov 3, 2025 | 9.99 | 9.99 | 9.78 | 9.96 | 9.35 | 1.32% | 1,739,363 |
| Oct 31, 2025 | 9.97 | 10.01 | 9.76 | 9.83 | 9.23 | 0.31% | 1,749,985 |
| Oct 30, 2025 | 9.91 | 10.04 | 9.80 | 9.80 | 9.20 | -4.58% | 1,679,456 |
| Oct 29, 2025 | 10.30 | 10.34 | 10.08 | 10.27 | 9.43 | 1.68% | 3,614,491 |
| Oct 28, 2025 | 10.16 | 10.28 | 10.10 | 10.10 | 9.27 | -0.59% | 1,658,463 |
| Oct 27, 2025 | 10.15 | 10.17 | 9.87 | 10.16 | 9.33 | 2.32% | 3,212,899 |
| Oct 24, 2025 | 9.75 | 9.95 | 9.71 | 9.93 | 9.12 | 4.53% | 2,186,530 |
| Oct 23, 2025 | 9.30 | 9.54 | 9.26 | 9.50 | 8.72 | - | 1,556,079 |
| Oct 22, 2025 | 9.71 | 9.79 | 9.30 | 9.50 | 8.55 | -2.46% | 2,822,992 |
| Oct 21, 2025 | 9.78 | 9.83 | 9.61 | 9.74 | 8.76 | -0.31% | 1,144,599 |
| Oct 20, 2025 | 9.69 | 9.85 | 9.60 | 9.77 | 8.79 | 2.30% | 2,931,405 |
| Oct 17, 2025 | 9.56 | 9.62 | 9.33 | 9.55 | 8.59 | -0.10% | 2,631,024 |
| Oct 16, 2025 | 9.62 | 9.73 | 9.53 | 9.56 | 8.60 | -9.90% | 1,718,723 |
| Oct 15, 2025 | 10.12 | 10.63 | 10.00 | 10.61 | 8.69 | 7.39% | 3,140,400 |
| Oct 14, 2025 | 9.89 | 10.16 | 9.80 | 9.88 | 8.09 | 0.61% | 1,232,992 |
| Oct 13, 2025 | 9.98 | 10.10 | 9.75 | 9.82 | 8.04 | 1.13% | 1,023,936 |
| Oct 10, 2025 | 10.44 | 10.49 | 9.68 | 9.71 | 7.95 | -6.99% | 1,857,399 |
| Oct 9, 2025 | 10.64 | 10.77 | 10.30 | 10.44 | 8.55 | -1.32% | 1,247,055 |
| Oct 8, 2025 | 9.68 | 10.60 | 9.65 | 10.58 | 8.67 | 9.64% | 2,027,703 |
| Oct 7, 2025 | 9.76 | 9.96 | 9.56 | 9.65 | 7.90 | 4.10% | 1,736,127 |
| Oct 6, 2025 | 8.54 | 9.99 | 8.54 | 9.27 | 7.59 | 19.46% | 5,694,188 |
| Oct 3, 2025 | 7.99 | 8.02 | 7.71 | 7.76 | 6.36 | -2.51% | 889,562 |
| Oct 2, 2025 | 7.91 | 8.01 | 7.87 | 7.96 | 6.52 | 1.79% | 716,876 |
| Oct 1, 2025 | 7.68 | 7.82 | 7.68 | 7.82 | 6.41 | 1.30% | 896,945 |
| Sep 30, 2025 | 7.67 | 7.74 | 7.64 | 7.72 | 6.32 | 0.26% | 1,160,528 |
| Sep 29, 2025 | 7.64 | 7.80 | 7.64 | 7.70 | 6.31 | 0.92% | 881,533 |
| Sep 26, 2025 | 7.60 | 7.70 | 7.52 | 7.63 | 6.25 | -0.39% | 632,529 |
| Sep 25, 2025 | 7.46 | 7.69 | 7.40 | 7.66 | 6.27 | 0.39% | 802,441 |
| Sep 24, 2025 | 7.67 | 7.75 | 7.54 | 7.63 | 6.25 | 0.26% | 462,044 |
| Sep 23, 2025 | 7.57 | 7.69 | 7.56 | 7.61 | 6.23 | 0.40% | 650,866 |
| Sep 22, 2025 | 7.46 | 7.67 | 7.46 | 7.58 | 6.21 | 1.34% | 1,851,513 |
| Sep 19, 2025 | 7.45 | 7.57 | 7.42 | 7.48 | 6.13 | - | 1,269,825 |