YieldMax AMD Option Income Strategy ETF (AMDY)
NYSEARCA: AMDY · Real-Time Price · USD
55.56
+1.11 (2.04%)
At close: Jul 10, 2026, 4:00 PM EDT
54.25
-1.31 (-2.36%)
Pre-market: Jul 13, 2026, 7:00 AM EDT
AMDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 54.17 | 55.73 | 54.01 | 55.56 | 55.56 | 2.04% | 257,800 |
| Jul 9, 2026 | 53.48 | 55.74 | 53.48 | 54.45 | 54.45 | 4.28% | 422,434 |
| Jul 8, 2026 | 52.00 | 53.38 | 51.35 | 53.09 | 52.21 | -0.75% | 423,844 |
| Jul 7, 2026 | 53.08 | 53.68 | 51.75 | 53.49 | 52.61 | -4.65% | 563,514 |
| Jul 6, 2026 | 54.44 | 58.01 | 53.95 | 56.10 | 55.18 | 5.35% | 482,561 |
| Jul 2, 2026 | 54.20 | 54.69 | 52.06 | 53.25 | 52.37 | -2.39% | 403,266 |
| Jul 1, 2026 | 56.64 | 57.27 | 55.12 | 55.35 | 53.65 | -5.77% | 432,029 |
| Jun 30, 2026 | 55.58 | 59.16 | 55.58 | 58.74 | 56.94 | 6.66% | 454,550 |
| Jun 29, 2026 | 53.75 | 55.38 | 51.35 | 55.07 | 53.38 | 1.98% | 357,064 |
| Jun 26, 2026 | 53.38 | 54.00 | 51.79 | 54.00 | 52.35 | -0.55% | 304,798 |
| Jun 25, 2026 | 55.02 | 55.69 | 52.23 | 54.30 | 52.64 | 2.07% | 374,276 |
| Jun 24, 2026 | 54.17 | 54.44 | 52.58 | 54.08 | 51.57 | 0.15% | 452,081 |
| Jun 23, 2026 | 53.00 | 54.71 | 52.75 | 54.00 | 51.49 | -4.73% | 419,811 |
| Jun 22, 2026 | 56.04 | 57.76 | 55.40 | 56.68 | 54.05 | 2.03% | 357,819 |
| Jun 18, 2026 | 55.02 | 55.67 | 54.63 | 55.55 | 52.97 | 3.87% | 364,079 |
| Jun 17, 2026 | 56.09 | 56.24 | 54.00 | 54.53 | 51.00 | 0.98% | 518,915 |
| Jun 16, 2026 | 57.56 | 57.64 | 53.92 | 54.00 | 50.50 | -6.49% | 338,723 |
| Jun 15, 2026 | 56.72 | 58.77 | 56.16 | 57.75 | 54.01 | 6.61% | 392,911 |
| Jun 12, 2026 | 52.95 | 55.26 | 52.80 | 54.17 | 50.66 | 3.28% | 446,023 |
| Jun 11, 2026 | 50.22 | 52.61 | 49.78 | 52.45 | 49.05 | 6.72% | 340,749 |
| Jun 10, 2026 | 51.21 | 52.07 | 49.36 | 49.82 | 45.96 | -3.92% | 504,632 |
| Jun 9, 2026 | 54.40 | 54.60 | 48.11 | 51.85 | 47.84 | -2.90% | 531,632 |
| Jun 8, 2026 | 53.25 | 53.75 | 52.19 | 53.40 | 49.27 | 5.06% | 393,574 |
| Jun 5, 2026 | 54.45 | 55.04 | 50.68 | 50.83 | 46.90 | -10.42% | 843,492 |
| Jun 4, 2026 | 55.69 | 57.41 | 54.50 | 56.74 | 52.35 | -2.75% | 420,235 |
| Jun 3, 2026 | 58.76 | 59.75 | 57.92 | 59.52 | 53.83 | 3.39% | 776,853 |
| Jun 2, 2026 | 56.00 | 57.61 | 55.80 | 57.57 | 52.07 | 1.91% | 361,290 |
| Jun 1, 2026 | 55.50 | 57.10 | 54.16 | 56.49 | 51.09 | -1.00% | 446,354 |
| May 29, 2026 | 57.40 | 57.50 | 55.79 | 57.06 | 51.61 | -0.28% | 389,520 |
| May 28, 2026 | 55.41 | 58.12 | 54.95 | 57.22 | 51.75 | 3.58% | 490,677 |
| May 27, 2026 | 57.50 | 57.78 | 55.54 | 56.40 | 49.96 | -1.48% | 860,489 |
| May 26, 2026 | 55.19 | 57.43 | 54.81 | 57.25 | 50.71 | 6.73% | 519,265 |
| May 22, 2026 | 53.77 | 55.01 | 53.23 | 53.64 | 47.52 | 2.78% | 416,895 |
| May 21, 2026 | 51.51 | 52.25 | 50.60 | 52.19 | 46.23 | 0.24% | 203,745 |
| May 20, 2026 | 51.10 | 53.13 | 51.00 | 53.04 | 46.12 | 6.96% | 597,938 |
| May 19, 2026 | 49.49 | 51.00 | 47.38 | 49.59 | 43.12 | -1.10% | 405,934 |
| May 18, 2026 | 51.00 | 52.05 | 49.20 | 50.14 | 43.60 | -0.58% | 248,285 |
| May 15, 2026 | 51.68 | 52.14 | 50.42 | 50.43 | 43.85 | -5.28% | 308,938 |
| May 14, 2026 | 51.95 | 53.44 | 51.76 | 53.24 | 46.30 | 0.90% | 281,644 |
| May 13, 2026 | 54.89 | 55.17 | 52.47 | 53.86 | 45.88 | -0.46% | 516,410 |
| May 12, 2026 | 54.10 | 55.03 | 51.80 | 54.11 | 46.10 | -1.76% | 249,703 |
| May 11, 2026 | 55.13 | 56.05 | 54.22 | 55.08 | 46.92 | 1.10% | 402,116 |
| May 8, 2026 | 50.58 | 54.67 | 50.58 | 54.48 | 46.41 | 9.49% | 430,118 |
| May 7, 2026 | 50.64 | 51.34 | 49.10 | 49.76 | 42.39 | -3.37% | 333,003 |
| May 6, 2026 | 50.71 | 53.38 | 50.08 | 52.41 | 43.87 | 15.85% | 676,420 |
| May 5, 2026 | 44.99 | 45.70 | 44.15 | 45.24 | 37.87 | 3.24% | 372,481 |
| May 4, 2026 | 45.68 | 45.90 | 43.45 | 43.82 | 36.68 | -4.55% | 377,944 |
| May 1, 2026 | 45.02 | 45.93 | 44.98 | 45.91 | 38.43 | 1.64% | 296,851 |
| Apr 30, 2026 | 44.09 | 45.27 | 42.91 | 45.17 | 37.81 | 4.04% | 396,669 |
| Apr 29, 2026 | 43.32 | 44.62 | 42.15 | 44.36 | 36.34 | 4.20% | 446,206 |