YieldMax AMD Option Income Strategy ETF (AMDY)
NYSEARCA: AMDY · Real-Time Price · USD
7.22
-0.12 (-1.63%)
At close: May 30, 2025, 4:00 PM
7.30
+0.08 (1.11%)
After-hours: May 30, 2025, 8:00 PM EDT
AMDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 7.30 | 7.30 | 7.11 | 7.22 | 7.22 | -1.63% | 639,329 |
| May 29, 2025 | 7.48 | 7.48 | 7.31 | 7.34 | 7.34 | -6.50% | 376,674 |
| May 28, 2025 | 7.88 | 7.88 | 7.73 | 7.85 | 7.42 | 0.13% | 474,152 |
| May 27, 2025 | 7.76 | 7.86 | 7.71 | 7.84 | 7.41 | 3.57% | 393,672 |
| May 23, 2025 | 7.44 | 7.60 | 7.40 | 7.57 | 7.16 | -0.26% | 271,108 |
| May 22, 2025 | 7.66 | 7.70 | 7.58 | 7.59 | 7.18 | -0.65% | 264,618 |
| May 21, 2025 | 7.77 | 7.91 | 7.60 | 7.64 | 7.22 | -1.55% | 230,161 |
| May 20, 2025 | 7.81 | 7.81 | 7.65 | 7.76 | 7.34 | -0.51% | 239,501 |
| May 19, 2025 | 7.84 | 7.85 | 7.76 | 7.80 | 7.38 | -1.52% | 587,257 |
| May 16, 2025 | 7.98 | 7.98 | 7.87 | 7.92 | 7.49 | 1.54% | 256,003 |
| May 15, 2025 | 7.89 | 7.93 | 7.74 | 7.80 | 7.38 | -1.89% | 410,714 |
| May 14, 2025 | 8.09 | 8.20 | 7.88 | 7.95 | 7.52 | 3.38% | 1,390,365 |
| May 13, 2025 | 7.57 | 7.71 | 7.54 | 7.69 | 7.27 | 2.95% | 296,319 |
| May 12, 2025 | 7.56 | 7.59 | 7.44 | 7.47 | 7.06 | 3.03% | 405,799 |
| May 9, 2025 | 7.19 | 7.27 | 7.16 | 7.25 | 6.86 | 2.11% | 158,524 |
| May 8, 2025 | 7.12 | 7.31 | 7.10 | 7.10 | 6.71 | 1.14% | 255,704 |
| May 7, 2025 | 7.05 | 7.18 | 6.82 | 7.02 | 6.64 | 1.01% | 634,087 |
| May 6, 2025 | 6.87 | 6.95 | 6.80 | 6.95 | 6.57 | - | 306,348 |
| May 5, 2025 | 6.89 | 7.04 | 6.89 | 6.95 | 6.57 | 1.46% | 357,973 |
| May 2, 2025 | 6.82 | 6.89 | 6.82 | 6.85 | 6.48 | 1.48% | 716,428 |
| May 1, 2025 | 6.80 | 6.86 | 6.72 | 6.75 | 6.38 | -4.39% | 601,264 |
| Apr 30, 2025 | 6.86 | 7.08 | 6.77 | 7.06 | 6.36 | 0.57% | 504,371 |
| Apr 29, 2025 | 7.00 | 7.06 | 6.96 | 7.02 | 6.32 | 0.14% | 367,353 |
| Apr 28, 2025 | 7.00 | 7.05 | 6.90 | 7.01 | 6.31 | 0.29% | 441,573 |
| Apr 25, 2025 | 6.90 | 7.03 | 6.84 | 6.99 | 6.30 | 1.16% | 197,307 |
| Apr 24, 2025 | 6.77 | 6.91 | 6.76 | 6.91 | 6.22 | 2.52% | 156,282 |
| Apr 23, 2025 | 6.80 | 6.89 | 6.73 | 6.74 | 6.07 | 3.69% | 214,101 |
| Apr 22, 2025 | 6.49 | 6.56 | 6.43 | 6.50 | 5.85 | 0.78% | 181,387 |
| Apr 21, 2025 | 6.49 | 6.49 | 6.33 | 6.45 | 5.81 | -1.38% | 685,596 |
| Apr 17, 2025 | 6.68 | 6.68 | 6.49 | 6.54 | 5.89 | -1.06% | 143,190 |
| Apr 16, 2025 | 6.62 | 6.77 | 6.39 | 6.61 | 5.95 | -6.51% | 1,343,120 |
| Apr 15, 2025 | 6.98 | 7.15 | 6.98 | 7.07 | 6.37 | 1.29% | 155,463 |
| Apr 14, 2025 | 7.07 | 7.12 | 6.93 | 6.98 | 6.29 | 1.31% | 206,637 |
| Apr 11, 2025 | 6.67 | 6.93 | 6.67 | 6.89 | 6.21 | 5.35% | 398,571 |
| Apr 10, 2025 | 6.74 | 6.75 | 6.33 | 6.54 | 5.89 | -6.30% | 185,632 |
| Apr 9, 2025 | 6.00 | 7.02 | 5.99 | 6.98 | 6.29 | 17.31% | 722,347 |
| Apr 8, 2025 | 6.48 | 6.63 | 5.83 | 5.95 | 5.36 | -5.85% | 508,006 |
| Apr 7, 2025 | 6.07 | 6.56 | 5.89 | 6.32 | 5.69 | -1.25% | 466,254 |
| Apr 4, 2025 | 6.76 | 6.81 | 6.25 | 6.40 | 5.76 | -9.09% | 1,062,881 |
| Apr 3, 2025 | 7.31 | 7.45 | 7.02 | 7.04 | 6.34 | -12.00% | 789,685 |
| Apr 2, 2025 | 7.86 | 8.07 | 7.84 | 8.00 | 6.93 | 0.25% | 370,895 |
| Apr 1, 2025 | 7.95 | 7.98 | 7.84 | 7.98 | 6.92 | 0.50% | 202,543 |
| Mar 31, 2025 | 7.76 | 7.95 | 7.67 | 7.94 | 6.88 | -0.25% | 427,428 |
| Mar 28, 2025 | 8.17 | 8.21 | 7.92 | 7.96 | 6.90 | -3.16% | 457,954 |
| Mar 27, 2025 | 8.19 | 8.28 | 8.14 | 8.22 | 7.12 | -3.07% | 339,275 |
| Mar 26, 2025 | 8.70 | 8.79 | 8.37 | 8.48 | 7.35 | -3.20% | 408,694 |
| Mar 25, 2025 | 8.69 | 8.76 | 8.64 | 8.76 | 7.59 | 0.92% | 239,880 |
| Mar 24, 2025 | 8.45 | 8.74 | 8.44 | 8.68 | 7.52 | 4.33% | 780,190 |
| Mar 21, 2025 | 8.24 | 8.36 | 8.22 | 8.32 | 7.21 | - | 140,968 |
| Mar 20, 2025 | 8.21 | 8.36 | 8.21 | 8.32 | 7.21 | 0.48% | 152,061 |