YieldMax AMD Option Income Strategy ETF (AMDY)
NYSEARCA: AMDY · Real-Time Price · USD
45.47
+0.91 (2.04%)
At close: Sep 11, 2026, 4:00 PM EDT
45.47
0.00 (0.00%)
After-hours: Sep 11, 2026, 8:00 PM EDT
AMDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 44.90 | 45.82 | 44.44 | 45.47 | 45.47 | 2.04% | 216,392 |
| Sep 10, 2026 | 44.68 | 45.33 | 44.43 | 44.56 | 44.56 | -2.88% | 154,848 |
| Sep 9, 2026 | 45.00 | 46.76 | 45.00 | 46.26 | 45.88 | 2.82% | 367,283 |
| Sep 8, 2026 | 43.53 | 45.59 | 43.53 | 44.99 | 44.62 | 5.09% | 356,286 |
| Sep 4, 2026 | 41.52 | 42.93 | 41.31 | 42.81 | 42.46 | 4.03% | 231,533 |
| Sep 3, 2026 | 41.00 | 41.47 | 39.78 | 41.15 | 40.82 | 0.09% | 226,541 |
| Sep 2, 2026 | 41.80 | 42.15 | 41.30 | 41.60 | 40.78 | -0.74% | 217,524 |
| Sep 1, 2026 | 41.94 | 42.04 | 41.27 | 41.91 | 41.08 | -1.41% | 291,352 |
| Aug 31, 2026 | 42.30 | 43.01 | 42.15 | 42.51 | 41.67 | 0.85% | 280,706 |
| Aug 28, 2026 | 42.90 | 43.16 | 42.15 | 42.15 | 41.32 | -2.00% | 460,140 |
| Aug 27, 2026 | 43.42 | 43.42 | 42.60 | 43.01 | 42.16 | -0.77% | 175,536 |
| Aug 26, 2026 | 43.31 | 44.49 | 43.31 | 43.83 | 42.49 | 0.50% | 241,878 |
| Aug 25, 2026 | 43.10 | 43.79 | 42.89 | 43.61 | 42.28 | 3.83% | 219,665 |
| Aug 24, 2026 | 42.85 | 42.85 | 41.50 | 42.00 | 40.72 | -2.85% | 291,655 |
| Aug 21, 2026 | 43.39 | 43.45 | 42.31 | 43.23 | 41.91 | 0.72% | 268,371 |
| Aug 20, 2026 | 42.74 | 43.39 | 42.17 | 42.92 | 41.61 | 0.61% | 247,088 |
| Aug 19, 2026 | 44.98 | 44.98 | 42.94 | 43.27 | 41.36 | -3.54% | 469,957 |
| Aug 18, 2026 | 45.24 | 45.31 | 44.00 | 44.86 | 42.88 | -3.36% | 287,842 |
| Aug 17, 2026 | 47.00 | 47.28 | 46.39 | 46.42 | 44.37 | -1.23% | 232,424 |
| Aug 14, 2026 | 45.56 | 47.00 | 45.24 | 47.00 | 44.92 | 4.26% | 322,817 |
| Aug 13, 2026 | 45.01 | 46.05 | 45.01 | 45.08 | 43.09 | -0.04% | 196,882 |
| Aug 12, 2026 | 45.75 | 46.21 | 45.46 | 45.66 | 43.10 | 1.78% | 328,058 |
| Aug 11, 2026 | 44.94 | 45.05 | 43.95 | 44.86 | 42.35 | 0.67% | 156,155 |
| Aug 10, 2026 | 45.01 | 45.55 | 44.45 | 44.56 | 42.06 | -2.30% | 239,931 |
| Aug 7, 2026 | 46.71 | 46.71 | 45.00 | 45.61 | 43.05 | -0.93% | 291,955 |
| Aug 6, 2026 | 44.86 | 46.61 | 44.51 | 46.04 | 43.46 | 0.98% | 258,060 |
| Aug 5, 2026 | 46.82 | 47.83 | 45.92 | 46.27 | 43.04 | -7.76% | 586,744 |
| Aug 4, 2026 | 48.38 | 50.42 | 48.10 | 50.16 | 46.66 | 7.78% | 409,378 |
| Aug 3, 2026 | 44.47 | 46.99 | 44.05 | 46.54 | 43.29 | 1.53% | 260,588 |
| Jul 31, 2026 | 48.73 | 49.27 | 45.76 | 45.84 | 42.64 | -1.50% | 321,481 |
| Jul 30, 2026 | 43.92 | 47.73 | 43.92 | 46.54 | 43.29 | 12.01% | 361,760 |
| Jul 29, 2026 | 44.50 | 44.78 | 41.70 | 42.18 | 38.65 | -5.26% | 580,830 |
| Jul 28, 2026 | 45.93 | 46.18 | 43.45 | 44.52 | 40.79 | -7.92% | 415,229 |
| Jul 27, 2026 | 51.26 | 51.26 | 46.65 | 48.35 | 44.30 | -4.43% | 532,606 |
| Jul 24, 2026 | 52.69 | 52.84 | 50.49 | 50.59 | 46.35 | -3.18% | 433,625 |
| Jul 23, 2026 | 52.84 | 53.55 | 51.08 | 52.25 | 47.88 | -2.00% | 323,151 |
| Jul 22, 2026 | 52.02 | 54.80 | 52.01 | 54.04 | 48.86 | 1.29% | 434,878 |
| Jul 21, 2026 | 51.79 | 53.63 | 51.59 | 53.35 | 48.23 | 6.81% | 944,866 |
| Jul 20, 2026 | 50.95 | 51.52 | 49.85 | 49.95 | 45.16 | 1.50% | 349,953 |
| Jul 17, 2026 | 47.66 | 50.13 | 45.95 | 49.21 | 44.49 | -0.83% | 542,349 |
| Jul 16, 2026 | 50.72 | 51.27 | 48.77 | 49.62 | 44.86 | -5.15% | 509,032 |
| Jul 15, 2026 | 55.41 | 55.50 | 51.33 | 53.17 | 47.30 | -2.67% | 759,374 |
| Jul 14, 2026 | 56.32 | 56.86 | 54.55 | 54.63 | 48.60 | 2.15% | 275,196 |
| Jul 13, 2026 | 53.89 | 54.94 | 52.75 | 53.48 | 47.57 | -3.74% | 331,462 |
| Jul 10, 2026 | 54.17 | 55.73 | 54.01 | 55.56 | 49.42 | 2.04% | 262,272 |
| Jul 9, 2026 | 53.48 | 55.74 | 53.48 | 54.45 | 48.44 | 4.28% | 428,978 |
| Jul 8, 2026 | 52.00 | 53.38 | 51.35 | 53.09 | 46.45 | -0.75% | 423,844 |
| Jul 7, 2026 | 53.08 | 53.68 | 51.75 | 53.49 | 46.80 | -4.65% | 563,514 |
| Jul 6, 2026 | 54.44 | 58.01 | 53.95 | 56.10 | 49.08 | 5.35% | 482,561 |
| Jul 2, 2026 | 54.20 | 54.69 | 52.06 | 53.25 | 46.59 | -2.39% | 403,266 |