Roundhill AMD WeeklyPay ETF (AMDW)
BATS: AMDW · Real-Time Price · USD
54.64
+0.81 (1.50%)
Dec 5, 2025, 4:00 PM EST - Market closed
AMDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.41 | 56.09 | 54.31 | 54.64 | 54.64 | 1.50% | 2,986 |
| Dec 4, 2025 | 54.21 | 54.83 | 53.53 | 53.83 | 53.83 | -0.88% | 24,842 |
| Dec 3, 2025 | 53.95 | 54.50 | 52.90 | 54.31 | 54.31 | 1.19% | 27,291 |
| Dec 2, 2025 | 55.81 | 56.82 | 53.49 | 53.67 | 53.67 | -2.44% | 35,768 |
| Dec 1, 2025 | 53.27 | 55.36 | 53.27 | 55.01 | 55.01 | 0.75% | 48,726 |
| Nov 28, 2025 | 54.11 | 54.79 | 53.73 | 54.60 | 54.33 | 1.64% | 43,722 |
| Nov 26, 2025 | 52.40 | 54.10 | 51.87 | 53.72 | 53.45 | 4.88% | 60,244 |
| Nov 25, 2025 | 50.06 | 51.40 | 47.91 | 51.22 | 50.97 | -4.88% | 89,937 |
| Nov 24, 2025 | 51.47 | 54.50 | 51.47 | 53.85 | 53.58 | 4.89% | 75,550 |
| Nov 21, 2025 | 53.10 | 53.10 | 49.09 | 51.34 | 50.11 | -1.85% | 234,767 |
| Nov 20, 2025 | 60.91 | 61.18 | 51.89 | 52.31 | 51.06 | -9.37% | 66,783 |
| Nov 19, 2025 | 59.96 | 61.68 | 56.68 | 57.72 | 56.34 | -4.12% | 43,037 |
| Nov 18, 2025 | 62.28 | 62.33 | 58.50 | 60.20 | 58.76 | -4.70% | 53,484 |
| Nov 17, 2025 | 64.86 | 65.70 | 62.49 | 63.17 | 61.66 | -4.46% | 42,169 |
| Nov 14, 2025 | 63.94 | 67.89 | 62.52 | 66.12 | 63.99 | -0.50% | 58,269 |
| Nov 13, 2025 | 67.67 | 69.60 | 65.84 | 66.45 | 64.31 | -4.92% | 77,181 |
| Nov 12, 2025 | 68.10 | 71.00 | 66.73 | 69.89 | 67.64 | 11.02% | 75,476 |
| Nov 11, 2025 | 64.47 | 66.52 | 62.40 | 62.95 | 60.92 | -3.44% | 54,888 |
| Nov 10, 2025 | 64.61 | 66.56 | 63.97 | 65.19 | 63.09 | 3.67% | 46,364 |
| Nov 7, 2025 | 62.09 | 62.96 | 60.00 | 62.88 | 59.85 | -2.13% | 82,351 |
| Nov 6, 2025 | 69.29 | 69.29 | 63.78 | 64.25 | 61.15 | -8.15% | 57,623 |
| Nov 5, 2025 | 65.80 | 71.31 | 65.80 | 69.95 | 66.57 | 2.46% | 50,992 |
| Nov 4, 2025 | 68.61 | 70.49 | 67.66 | 68.27 | 64.98 | -4.20% | 72,511 |
| Nov 3, 2025 | 71.10 | 71.62 | 69.58 | 71.26 | 67.82 | -0.49% | 49,170 |
| Oct 31, 2025 | 72.73 | 73.38 | 70.78 | 71.61 | 67.12 | 0.60% | 94,149 |
| Oct 30, 2025 | 73.05 | 73.67 | 71.06 | 71.18 | 66.72 | -4.30% | 50,824 |
| Oct 29, 2025 | 74.20 | 75.31 | 72.00 | 74.38 | 69.72 | 3.25% | 63,183 |
| Oct 28, 2025 | 72.21 | 74.32 | 72.04 | 72.04 | 67.53 | -1.02% | 49,056 |
| Oct 27, 2025 | 72.28 | 72.89 | 69.61 | 72.78 | 68.22 | 1.10% | 94,605 |
| Oct 24, 2025 | 68.84 | 72.14 | 68.67 | 71.99 | 66.08 | 9.08% | 131,547 |
| Oct 23, 2025 | 64.44 | 66.11 | 63.75 | 66.00 | 60.58 | 2.50% | 25,796 |
| Oct 22, 2025 | 66.74 | 67.42 | 62.75 | 64.39 | 59.11 | -3.67% | 36,743 |
| Oct 21, 2025 | 67.67 | 68.00 | 65.95 | 66.84 | 61.36 | -1.56% | 26,375 |
| Oct 20, 2025 | 66.56 | 68.53 | 65.80 | 67.90 | 62.33 | 2.00% | 65,460 |
| Oct 17, 2025 | 66.87 | 67.47 | 65.20 | 66.57 | 59.85 | -0.64% | 98,691 |
| Oct 16, 2025 | 67.96 | 69.11 | 66.99 | 67.00 | 60.24 | -1.95% | 39,119 |
| Oct 15, 2025 | 63.35 | 68.73 | 63.35 | 68.33 | 61.43 | 10.69% | 43,800 |
| Oct 14, 2025 | 62.08 | 63.88 | 60.73 | 61.73 | 55.50 | -0.56% | 28,652 |
| Oct 13, 2025 | 63.73 | 64.62 | 61.83 | 62.08 | 54.75 | 0.31% | 35,930 |
| Oct 10, 2025 | 67.87 | 67.87 | 61.33 | 61.89 | 54.58 | -8.76% | 93,750 |
| Oct 9, 2025 | 69.04 | 69.98 | 66.90 | 67.83 | 59.82 | -1.14% | 32,114 |
| Oct 8, 2025 | 61.37 | 68.61 | 60.74 | 68.61 | 60.50 | 12.83% | 37,380 |
| Oct 7, 2025 | 61.91 | 63.00 | 60.00 | 60.81 | 53.63 | 4.29% | 59,141 |
| Oct 6, 2025 | 64.85 | 65.00 | 57.85 | 58.31 | 51.42 | 26.71% | 135,015 |
| Oct 3, 2025 | 48.11 | 48.11 | 45.57 | 46.02 | 39.89 | -3.54% | 51,221 |
| Oct 2, 2025 | 47.25 | 48.10 | 46.61 | 47.71 | 41.35 | 4.01% | 25,821 |
| Oct 1, 2025 | 44.86 | 45.87 | 44.79 | 45.87 | 39.76 | 1.72% | 25,678 |
| Sep 30, 2025 | 44.40 | 45.09 | 44.40 | 45.09 | 39.08 | 0.25% | 22,843 |
| Sep 29, 2025 | 44.58 | 45.86 | 44.40 | 44.98 | 38.99 | -0.02% | 26,594 |
| Sep 26, 2025 | 45.52 | 45.88 | 44.23 | 44.99 | 38.38 | -1.36% | 26,026 |
| Sep 25, 2025 | 44.39 | 45.70 | 43.44 | 45.61 | 38.91 | 0.15% | 75,012 |
| Sep 24, 2025 | 46.35 | 46.50 | 44.77 | 45.54 | 38.85 | -0.07% | 45,923 |
| Sep 23, 2025 | 45.25 | 46.26 | 45.06 | 45.57 | 38.88 | 0.80% | 38,404 |
| Sep 22, 2025 | 44.21 | 46.01 | 44.21 | 45.21 | 38.57 | 0.47% | 44,813 |
| Sep 19, 2025 | 44.90 | 45.60 | 44.48 | 45.00 | 37.94 | 0.09% | 81,145 |
| Sep 18, 2025 | 42.79 | 45.16 | 42.38 | 44.96 | 37.90 | -0.99% | 79,525 |
| Sep 17, 2025 | 45.44 | 46.25 | 44.51 | 45.41 | 38.28 | -1.21% | 29,572 |
| Sep 16, 2025 | 46.30 | 46.30 | 45.47 | 45.96 | 38.75 | -0.68% | 28,343 |
| Sep 15, 2025 | 45.68 | 46.29 | 45.02 | 46.28 | 39.02 | 1.47% | 30,604 |
| Sep 12, 2025 | 45.00 | 46.26 | 44.44 | 45.61 | 38.20 | 2.15% | 71,044 |
| Sep 11, 2025 | 45.75 | 46.05 | 44.50 | 44.65 | 37.39 | -3.04% | 66,802 |
| Sep 10, 2025 | 47.20 | 47.50 | 45.56 | 46.05 | 38.57 | 2.84% | 54,696 |
| Sep 9, 2025 | 43.50 | 44.78 | 43.50 | 44.78 | 37.50 | 3.51% | 32,819 |
| Sep 8, 2025 | 43.47 | 43.54 | 42.61 | 43.26 | 36.23 | -0.41% | 84,164 |
| Sep 5, 2025 | 45.73 | 45.73 | 43.15 | 43.44 | 36.02 | -7.91% | 47,958 |
| Sep 4, 2025 | 46.53 | 47.23 | 46.18 | 47.17 | 39.12 | -0.30% | 26,954 |
| Sep 3, 2025 | 47.41 | 47.75 | 46.97 | 47.31 | 39.23 | -0.57% | 12,039 |
| Sep 2, 2025 | 46.27 | 47.58 | 45.76 | 47.58 | 39.46 | -0.97% | 24,412 |
| Aug 29, 2025 | 48.94 | 49.19 | 47.80 | 48.04 | 39.52 | -4.31% | 30,593 |
| Aug 28, 2025 | 50.01 | 50.92 | 49.69 | 50.21 | 41.30 | 1.01% | 15,707 |
| Aug 27, 2025 | 49.40 | 49.90 | 49.00 | 49.71 | 40.89 | 0.38% | 25,624 |
| Aug 26, 2025 | 50.34 | 50.34 | 48.93 | 49.52 | 40.73 | 2.38% | 18,772 |
| Aug 25, 2025 | 49.25 | 49.25 | 47.89 | 48.37 | 39.79 | -4.27% | 25,996 |
| Aug 22, 2025 | 48.57 | 50.78 | 48.40 | 50.53 | 41.04 | 2.85% | 51,327 |
| Aug 21, 2025 | 49.70 | 49.70 | 48.75 | 49.13 | 39.90 | -0.89% | 17,557 |
| Aug 20, 2025 | 49.32 | 50.01 | 47.31 | 49.57 | 40.26 | -0.84% | 41,229 |
| Aug 19, 2025 | 52.67 | 52.67 | 49.98 | 49.99 | 40.60 | -6.82% | 50,722 |
| Aug 18, 2025 | 53.98 | 54.50 | 53.11 | 53.65 | 43.57 | -3.09% | 28,905 |
| Aug 15, 2025 | 56.38 | 56.38 | 54.70 | 55.36 | 44.04 | -2.40% | 36,945 |
| Aug 14, 2025 | 56.35 | 58.01 | 56.21 | 56.72 | 45.12 | -2.22% | 34,108 |
| Aug 13, 2025 | 56.35 | 58.58 | 56.28 | 58.01 | 46.15 | 6.73% | 51,042 |
| Aug 12, 2025 | 53.90 | 54.35 | 52.05 | 54.35 | 43.23 | 1.80% | 19,836 |
| Aug 11, 2025 | 52.76 | 55.73 | 52.40 | 53.39 | 42.47 | -2.93% | 61,525 |
| Aug 8, 2025 | 55.56 | 56.39 | 54.10 | 55.00 | 42.66 | 0.43% | 146,666 |
| Aug 7, 2025 | 53.17 | 55.92 | 53.17 | 54.77 | 42.48 | 6.91% | 15,965 |
| Aug 6, 2025 | 52.14 | 52.31 | 49.50 | 51.23 | 39.74 | -8.26% | 45,072 |
| Aug 5, 2025 | 56.91 | 57.00 | 54.85 | 55.84 | 43.32 | -1.12% | 22,899 |
| Aug 4, 2025 | 55.50 | 56.86 | 55.50 | 56.47 | 43.80 | 2.24% | 11,014 |
| Aug 1, 2025 | 54.73 | 56.07 | 53.40 | 55.23 | 42.38 | -2.75% | 22,987 |
| Jul 31, 2025 | 59.82 | 59.82 | 56.55 | 56.79 | 43.58 | -2.28% | 21,879 |
| Jul 30, 2025 | 56.84 | 58.39 | 56.59 | 58.12 | 44.60 | 1.36% | 12,047 |
| Jul 29, 2025 | 56.70 | 59.13 | 56.51 | 57.34 | 44.00 | 2.64% | 24,426 |
| Jul 28, 2025 | 54.25 | 56.19 | 54.25 | 55.87 | 42.87 | 5.02% | 17,336 |
| Jul 25, 2025 | 52.18 | 53.44 | 51.84 | 53.20 | 40.82 | 3.15% | 14,906 |