YieldMax AMD Option Income Strategy ETF (AMDY)
NYSEARCA: AMDY · Real-Time Price · USD
45.84
-0.70 (-1.50%)
At close: Jul 31, 2026, 4:00 PM EDT
45.75
-0.09 (-0.20%)
After-hours: Jul 31, 2026, 8:00 PM EDT
AMDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 48.73 | 49.27 | 45.76 | 45.84 | 45.84 | -1.50% | 294,843 |
| Jul 30, 2026 | 43.92 | 47.73 | 43.92 | 46.54 | 46.54 | 12.01% | 344,891 |
| Jul 29, 2026 | 44.50 | 44.78 | 41.70 | 42.18 | 41.55 | -5.26% | 580,830 |
| Jul 28, 2026 | 45.93 | 46.18 | 43.45 | 44.52 | 43.85 | -7.92% | 415,229 |
| Jul 27, 2026 | 51.26 | 51.26 | 46.65 | 48.35 | 47.63 | -4.43% | 532,606 |
| Jul 24, 2026 | 52.69 | 52.84 | 50.49 | 50.59 | 49.83 | -3.18% | 433,625 |
| Jul 23, 2026 | 52.84 | 53.55 | 51.08 | 52.25 | 51.47 | -2.00% | 323,151 |
| Jul 22, 2026 | 52.02 | 54.80 | 52.01 | 54.04 | 52.52 | 1.29% | 434,878 |
| Jul 21, 2026 | 51.79 | 53.63 | 51.59 | 53.35 | 51.85 | 6.81% | 944,866 |
| Jul 20, 2026 | 50.95 | 51.52 | 49.85 | 49.95 | 48.55 | 1.50% | 349,953 |
| Jul 17, 2026 | 47.66 | 50.13 | 45.95 | 49.21 | 47.83 | -0.83% | 542,349 |
| Jul 16, 2026 | 50.72 | 51.27 | 48.77 | 49.62 | 48.23 | -5.15% | 509,032 |
| Jul 15, 2026 | 55.41 | 55.50 | 51.33 | 53.17 | 50.85 | -2.67% | 759,374 |
| Jul 14, 2026 | 56.32 | 56.86 | 54.55 | 54.63 | 52.24 | 2.15% | 275,196 |
| Jul 13, 2026 | 53.89 | 54.94 | 52.75 | 53.48 | 51.14 | -3.74% | 331,462 |
| Jul 10, 2026 | 54.17 | 55.73 | 54.01 | 55.56 | 53.13 | 2.04% | 262,272 |
| Jul 9, 2026 | 53.48 | 55.74 | 53.48 | 54.45 | 52.07 | 4.28% | 428,978 |
| Jul 8, 2026 | 52.00 | 53.38 | 51.35 | 53.09 | 49.93 | -0.75% | 423,844 |
| Jul 7, 2026 | 53.08 | 53.68 | 51.75 | 53.49 | 50.31 | -4.65% | 563,514 |
| Jul 6, 2026 | 54.44 | 58.01 | 53.95 | 56.10 | 52.76 | 5.35% | 482,561 |
| Jul 2, 2026 | 54.20 | 54.69 | 52.06 | 53.25 | 50.08 | -2.39% | 403,266 |
| Jul 1, 2026 | 56.64 | 57.27 | 55.12 | 55.35 | 51.31 | -5.77% | 432,029 |
| Jun 30, 2026 | 55.58 | 59.16 | 55.58 | 58.74 | 54.45 | 6.66% | 454,550 |
| Jun 29, 2026 | 53.75 | 55.38 | 51.35 | 55.07 | 51.05 | 1.98% | 357,064 |
| Jun 26, 2026 | 53.38 | 54.00 | 51.79 | 54.00 | 50.06 | -0.55% | 304,798 |
| Jun 25, 2026 | 55.02 | 55.69 | 52.23 | 54.30 | 50.34 | 2.07% | 374,276 |
| Jun 24, 2026 | 54.17 | 54.44 | 52.58 | 54.08 | 49.31 | 0.15% | 452,081 |
| Jun 23, 2026 | 53.00 | 54.71 | 52.75 | 54.00 | 49.24 | -4.73% | 419,811 |
| Jun 22, 2026 | 56.04 | 57.76 | 55.40 | 56.68 | 51.69 | 2.03% | 357,819 |
| Jun 18, 2026 | 55.02 | 55.67 | 54.63 | 55.55 | 50.66 | 3.87% | 364,079 |
| Jun 17, 2026 | 56.09 | 56.24 | 54.00 | 54.53 | 48.77 | 0.98% | 518,915 |
| Jun 16, 2026 | 57.56 | 57.64 | 53.92 | 54.00 | 48.29 | -6.49% | 338,723 |
| Jun 15, 2026 | 56.72 | 58.77 | 56.16 | 57.75 | 51.65 | 6.61% | 392,911 |
| Jun 12, 2026 | 52.95 | 55.26 | 52.80 | 54.17 | 48.44 | 3.28% | 446,023 |
| Jun 11, 2026 | 50.22 | 52.61 | 49.78 | 52.45 | 46.91 | 6.72% | 340,749 |
| Jun 10, 2026 | 51.21 | 52.07 | 49.36 | 49.82 | 43.95 | -3.92% | 504,632 |
| Jun 9, 2026 | 54.40 | 54.60 | 48.11 | 51.85 | 45.75 | -2.90% | 531,632 |
| Jun 8, 2026 | 53.25 | 53.75 | 52.19 | 53.40 | 47.11 | 5.06% | 393,574 |
| Jun 5, 2026 | 54.45 | 55.04 | 50.68 | 50.83 | 44.85 | -10.42% | 843,492 |
| Jun 4, 2026 | 55.69 | 57.41 | 54.50 | 56.74 | 50.06 | -2.75% | 420,235 |
| Jun 3, 2026 | 58.76 | 59.75 | 57.92 | 59.52 | 51.48 | 3.39% | 776,853 |
| Jun 2, 2026 | 56.00 | 57.61 | 55.80 | 57.57 | 49.79 | 1.91% | 361,290 |
| Jun 1, 2026 | 55.50 | 57.10 | 54.16 | 56.49 | 48.86 | -1.00% | 446,354 |
| May 29, 2026 | 57.40 | 57.50 | 55.79 | 57.06 | 49.35 | -0.28% | 389,520 |
| May 28, 2026 | 55.41 | 58.12 | 54.95 | 57.22 | 49.49 | 3.58% | 490,677 |
| May 27, 2026 | 57.50 | 57.78 | 55.54 | 56.40 | 47.78 | -1.48% | 860,489 |
| May 26, 2026 | 55.19 | 57.43 | 54.81 | 57.25 | 48.50 | 6.73% | 519,265 |
| May 22, 2026 | 53.77 | 55.01 | 53.23 | 53.64 | 45.44 | 2.78% | 416,895 |
| May 21, 2026 | 51.51 | 52.25 | 50.60 | 52.19 | 44.21 | 0.24% | 203,745 |
| May 20, 2026 | 51.10 | 53.13 | 51.00 | 53.04 | 44.11 | 6.96% | 597,938 |