YieldMax AMD Option Income Strategy ETF (AMDY)
NYSEARCA: AMDY · Real-Time Price · USD
43.23
+0.31 (0.72%)
At close: Aug 21, 2026, 4:00 PM EDT
43.01
-0.22 (-0.51%)
After-hours: Aug 21, 2026, 8:00 PM EDT
AMDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 43.39 | 43.45 | 42.31 | 43.23 | 43.23 | 0.72% | 260,972 |
| Aug 20, 2026 | 42.74 | 43.39 | 42.17 | 42.92 | 42.92 | 0.61% | 244,968 |
| Aug 19, 2026 | 44.98 | 44.98 | 42.94 | 43.27 | 42.66 | -3.54% | 469,957 |
| Aug 18, 2026 | 45.24 | 45.31 | 44.00 | 44.86 | 44.23 | -3.36% | 287,842 |
| Aug 17, 2026 | 47.00 | 47.28 | 46.39 | 46.42 | 45.77 | -1.23% | 232,424 |
| Aug 14, 2026 | 45.56 | 47.00 | 45.24 | 47.00 | 46.34 | 4.26% | 322,817 |
| Aug 13, 2026 | 45.01 | 46.05 | 45.01 | 45.08 | 44.45 | -0.04% | 196,882 |
| Aug 12, 2026 | 45.75 | 46.21 | 45.46 | 45.66 | 44.46 | 1.78% | 328,058 |
| Aug 11, 2026 | 44.94 | 45.05 | 43.95 | 44.86 | 43.68 | 0.67% | 156,155 |
| Aug 10, 2026 | 45.01 | 45.55 | 44.45 | 44.56 | 43.39 | -2.30% | 239,931 |
| Aug 7, 2026 | 46.71 | 46.71 | 45.00 | 45.61 | 44.41 | -0.93% | 291,955 |
| Aug 6, 2026 | 44.86 | 46.61 | 44.51 | 46.04 | 44.83 | 0.98% | 258,060 |
| Aug 5, 2026 | 46.82 | 47.83 | 45.92 | 46.27 | 44.40 | -7.76% | 586,744 |
| Aug 4, 2026 | 48.38 | 50.42 | 48.10 | 50.16 | 48.13 | 7.78% | 409,378 |
| Aug 3, 2026 | 44.47 | 46.99 | 44.05 | 46.54 | 44.66 | 1.53% | 260,588 |
| Jul 31, 2026 | 48.73 | 49.27 | 45.76 | 45.84 | 43.98 | -1.50% | 321,481 |
| Jul 30, 2026 | 43.92 | 47.73 | 43.92 | 46.54 | 44.66 | 12.01% | 361,760 |
| Jul 29, 2026 | 44.50 | 44.78 | 41.70 | 42.18 | 39.87 | -5.26% | 580,830 |
| Jul 28, 2026 | 45.93 | 46.18 | 43.45 | 44.52 | 42.08 | -7.92% | 415,229 |
| Jul 27, 2026 | 51.26 | 51.26 | 46.65 | 48.35 | 45.70 | -4.43% | 532,606 |
| Jul 24, 2026 | 52.69 | 52.84 | 50.49 | 50.59 | 47.82 | -3.18% | 433,625 |
| Jul 23, 2026 | 52.84 | 53.55 | 51.08 | 52.25 | 49.39 | -2.00% | 323,151 |
| Jul 22, 2026 | 52.02 | 54.80 | 52.01 | 54.04 | 50.40 | 1.29% | 434,878 |
| Jul 21, 2026 | 51.79 | 53.63 | 51.59 | 53.35 | 49.75 | 6.81% | 944,866 |
| Jul 20, 2026 | 50.95 | 51.52 | 49.85 | 49.95 | 46.58 | 1.50% | 349,953 |
| Jul 17, 2026 | 47.66 | 50.13 | 45.95 | 49.21 | 45.89 | -0.83% | 542,349 |
| Jul 16, 2026 | 50.72 | 51.27 | 48.77 | 49.62 | 46.27 | -5.15% | 509,032 |
| Jul 15, 2026 | 55.41 | 55.50 | 51.33 | 53.17 | 48.79 | -2.67% | 759,374 |
| Jul 14, 2026 | 56.32 | 56.86 | 54.55 | 54.63 | 50.13 | 2.15% | 275,196 |
| Jul 13, 2026 | 53.89 | 54.94 | 52.75 | 53.48 | 49.07 | -3.74% | 331,462 |
| Jul 10, 2026 | 54.17 | 55.73 | 54.01 | 55.56 | 50.98 | 2.04% | 262,272 |
| Jul 9, 2026 | 53.48 | 55.74 | 53.48 | 54.45 | 49.96 | 4.28% | 428,978 |
| Jul 8, 2026 | 52.00 | 53.38 | 51.35 | 53.09 | 47.91 | -0.75% | 423,844 |
| Jul 7, 2026 | 53.08 | 53.68 | 51.75 | 53.49 | 48.27 | -4.65% | 563,514 |
| Jul 6, 2026 | 54.44 | 58.01 | 53.95 | 56.10 | 50.63 | 5.35% | 482,561 |
| Jul 2, 2026 | 54.20 | 54.69 | 52.06 | 53.25 | 48.06 | -2.39% | 403,266 |
| Jul 1, 2026 | 56.64 | 57.27 | 55.12 | 55.35 | 49.23 | -5.77% | 432,029 |
| Jun 30, 2026 | 55.58 | 59.16 | 55.58 | 58.74 | 52.25 | 6.66% | 454,550 |
| Jun 29, 2026 | 53.75 | 55.38 | 51.35 | 55.07 | 48.98 | 1.98% | 357,064 |
| Jun 26, 2026 | 53.38 | 54.00 | 51.79 | 54.00 | 48.03 | -0.55% | 304,798 |
| Jun 25, 2026 | 55.02 | 55.69 | 52.23 | 54.30 | 48.30 | 2.07% | 374,276 |
| Jun 24, 2026 | 54.17 | 54.44 | 52.58 | 54.08 | 47.32 | 0.15% | 452,081 |
| Jun 23, 2026 | 53.00 | 54.71 | 52.75 | 54.00 | 47.25 | -4.73% | 419,811 |
| Jun 22, 2026 | 56.04 | 57.76 | 55.40 | 56.68 | 49.59 | 2.03% | 357,819 |
| Jun 18, 2026 | 55.02 | 55.67 | 54.63 | 55.55 | 48.61 | 3.87% | 364,079 |
| Jun 17, 2026 | 56.09 | 56.24 | 54.00 | 54.53 | 46.79 | 0.98% | 518,915 |
| Jun 16, 2026 | 57.56 | 57.64 | 53.92 | 54.00 | 46.34 | -6.49% | 338,723 |
| Jun 15, 2026 | 56.72 | 58.77 | 56.16 | 57.75 | 49.56 | 6.61% | 392,911 |
| Jun 12, 2026 | 52.95 | 55.26 | 52.80 | 54.17 | 46.48 | 3.28% | 446,023 |
| Jun 11, 2026 | 50.22 | 52.61 | 49.78 | 52.45 | 45.01 | 6.72% | 340,749 |