YieldMax AMD Option Income Strategy ETF (AMDY)
NYSEARCA: AMDY · Real-Time Price · USD
30.77
-0.02 (-0.06%)
Mar 6, 2026, 11:00 AM EST - Market open
AMDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.20 | 30.55 | 30.20 | 30.67 | - | -0.39% | 12,081 |
| Mar 5, 2026 | 30.50 | 31.15 | 30.14 | 30.79 | 30.79 | -1.57% | 58,597 |
| Mar 4, 2026 | 30.00 | 31.35 | 29.97 | 31.28 | 30.95 | 4.97% | 79,819 |
| Mar 3, 2026 | 29.81 | 30.03 | 29.45 | 29.80 | 29.49 | -3.25% | 84,157 |
| Mar 2, 2026 | 30.24 | 30.83 | 29.61 | 30.80 | 30.48 | -0.52% | 113,408 |
| Feb 27, 2026 | 31.00 | 31.22 | 30.68 | 30.96 | 30.64 | -1.59% | 460,337 |
| Feb 26, 2026 | 32.09 | 32.09 | 31.19 | 31.46 | 31.13 | -3.26% | 48,481 |
| Feb 25, 2026 | 32.90 | 33.07 | 32.45 | 32.52 | 31.88 | -0.70% | 139,057 |
| Feb 24, 2026 | 32.56 | 33.17 | 32.00 | 32.75 | 32.10 | 6.89% | 115,290 |
| Feb 23, 2026 | 30.82 | 30.99 | 30.38 | 30.64 | 30.04 | -1.51% | 159,104 |
| Feb 20, 2026 | 31.12 | 31.72 | 30.92 | 31.11 | 30.50 | -1.02% | 87,677 |
| Feb 19, 2026 | 30.99 | 31.51 | 30.75 | 31.43 | 30.81 | 0.64% | 95,579 |
| Feb 18, 2026 | 30.94 | 31.70 | 30.50 | 31.23 | 30.34 | -1.20% | 93,914 |
| Feb 17, 2026 | 31.36 | 31.86 | 30.50 | 31.61 | 30.71 | -1.53% | 81,315 |
| Feb 13, 2026 | 31.69 | 32.43 | 31.68 | 32.10 | 31.19 | 0.53% | 71,751 |
| Feb 12, 2026 | 33.17 | 33.51 | 31.90 | 31.93 | 31.02 | -3.94% | 80,726 |
| Feb 11, 2026 | 33.88 | 34.04 | 32.80 | 33.24 | 31.95 | -0.30% | 93,899 |
| Feb 10, 2026 | 33.58 | 33.87 | 33.30 | 33.34 | 32.05 | -0.89% | 76,766 |
| Feb 9, 2026 | 32.50 | 33.84 | 32.13 | 33.64 | 32.34 | 3.03% | 96,004 |
| Feb 6, 2026 | 31.16 | 32.77 | 31.16 | 32.65 | 31.39 | 7.05% | 115,861 |
| Feb 5, 2026 | 31.86 | 32.18 | 30.26 | 30.50 | 29.32 | -5.07% | 194,617 |
| Feb 4, 2026 | 35.18 | 35.18 | 31.92 | 32.13 | 30.55 | -16.02% | 394,923 |
| Feb 3, 2026 | 39.58 | 39.58 | 37.49 | 38.26 | 36.38 | -1.16% | 208,644 |
| Feb 2, 2026 | 37.38 | 39.25 | 37.27 | 38.71 | 36.81 | 3.50% | 185,322 |
| Jan 30, 2026 | 37.49 | 38.60 | 37.08 | 37.40 | 35.56 | -5.82% | 181,721 |
| Jan 29, 2026 | 40.08 | 40.71 | 38.01 | 39.71 | 37.76 | -1.32% | 135,734 |
| Jan 28, 2026 | 40.48 | 40.75 | 39.91 | 40.24 | 37.75 | 0.42% | 123,964 |
| Jan 27, 2026 | 40.01 | 40.50 | 39.58 | 40.07 | 37.59 | 0.45% | 110,871 |
| Jan 26, 2026 | 40.91 | 40.91 | 39.82 | 39.89 | 37.42 | -2.47% | 148,539 |
| Jan 23, 2026 | 41.10 | 41.68 | 40.57 | 40.90 | 38.36 | 1.34% | 167,241 |
| Jan 22, 2026 | 40.19 | 40.61 | 39.69 | 40.36 | 37.86 | 0.15% | 90,921 |
| Jan 21, 2026 | 38.96 | 40.63 | 38.96 | 40.30 | 37.47 | 4.98% | 322,894 |
| Jan 20, 2026 | 37.59 | 39.32 | 37.50 | 38.39 | 35.69 | 0.13% | 341,351 |
| Jan 16, 2026 | 38.67 | 38.70 | 38.06 | 38.34 | 35.65 | 1.43% | 116,962 |
| Jan 15, 2026 | 38.23 | 39.46 | 37.70 | 37.80 | 35.15 | -1.05% | 545,801 |
| Jan 14, 2026 | 37.72 | 38.20 | 37.21 | 38.20 | 35.22 | 1.11% | 377,680 |
| Jan 13, 2026 | 37.12 | 38.07 | 37.12 | 37.78 | 34.83 | 4.42% | 135,191 |
| Jan 12, 2026 | 35.26 | 36.52 | 35.08 | 36.18 | 33.36 | 1.86% | 148,302 |
| Jan 9, 2026 | 35.88 | 36.16 | 35.52 | 35.52 | 32.75 | -0.67% | 142,413 |
| Jan 8, 2026 | 36.74 | 36.78 | 35.56 | 35.76 | 32.97 | -3.27% | 120,952 |
| Jan 7, 2026 | 37.30 | 37.30 | 36.48 | 36.97 | 33.72 | -1.75% | 234,161 |
| Jan 6, 2026 | 38.71 | 38.73 | 37.16 | 37.63 | 34.32 | -2.18% | 162,169 |
| Jan 5, 2026 | 39.74 | 40.14 | 38.45 | 38.47 | 35.09 | -1.18% | 160,317 |
| Jan 2, 2026 | 38.44 | 39.30 | 38.31 | 38.93 | 35.51 | 2.31% | 1,077,035 |
| Dec 31, 2025 | 38.34 | 38.51 | 38.05 | 38.05 | 34.36 | -0.47% | 157,610 |
| Dec 30, 2025 | 38.20 | 38.40 | 38.07 | 38.23 | 34.52 | 0.21% | 79,146 |
| Dec 29, 2025 | 37.58 | 38.20 | 37.15 | 38.15 | 34.45 | 0.37% | 127,507 |
| Dec 26, 2025 | 38.06 | 38.16 | 37.87 | 38.01 | 34.32 | -0.96% | 129,385 |
| Dec 24, 2025 | 38.34 | 38.44 | 38.30 | 38.38 | 34.28 | 0.10% | 70,218 |
| Dec 23, 2025 | 38.14 | 38.41 | 38.06 | 38.34 | 34.25 | 0.08% | 86,784 |
| Dec 22, 2025 | 38.72 | 38.83 | 38.11 | 38.31 | 34.22 | 0.58% | 132,576 |
| Dec 19, 2025 | 36.87 | 38.32 | 36.87 | 38.09 | 34.02 | 4.90% | 250,431 |
| Dec 18, 2025 | 36.60 | 37.08 | 36.23 | 36.31 | 32.43 | 0.33% | 263,273 |
| Dec 17, 2025 | 38.24 | 38.42 | 36.15 | 36.19 | 31.94 | -4.99% | 262,048 |
| Dec 16, 2025 | 37.62 | 38.16 | 37.45 | 38.09 | 33.62 | 1.17% | 98,051 |
| Dec 15, 2025 | 38.31 | 38.74 | 37.49 | 37.65 | 33.23 | -1.28% | 184,792 |
| Dec 12, 2025 | 39.22 | 39.89 | 37.89 | 38.14 | 33.67 | -4.10% | 614,770 |
| Dec 11, 2025 | 38.86 | 39.78 | 37.95 | 39.77 | 35.10 | -0.30% | 154,592 |
| Dec 10, 2025 | 39.81 | 40.04 | 39.50 | 39.89 | 34.94 | 0.20% | 113,802 |
| Dec 9, 2025 | 39.60 | 40.15 | 39.38 | 39.81 | 34.87 | 0.25% | 91,917 |
| Dec 8, 2025 | 39.00 | 40.00 | 39.00 | 39.71 | 34.78 | 1.30% | 166,423 |
| Dec 5, 2025 | 39.05 | 39.90 | 38.95 | 39.20 | 34.34 | 0.90% | 463,714 |
| Dec 4, 2025 | 39.05 | 39.30 | 38.60 | 38.85 | 34.03 | -2.26% | 424,307 |
| Dec 3, 2025 | 39.45 | 39.85 | 38.85 | 39.75 | 34.14 | 1.15% | 516,109 |
| Dec 2, 2025 | 40.25 | 40.73 | 39.20 | 39.30 | 33.76 | -1.63% | 491,839 |
| Dec 1, 2025 | 39.05 | 40.10 | 39.05 | 39.95 | 34.32 | 0.88% | 216,046 |
| Nov 28, 2025 | 39.20 | 39.65 | 39.13 | 39.60 | 34.01 | -0.13% | 96,167 |
| Nov 26, 2025 | 39.00 | 39.83 | 38.70 | 39.65 | 33.59 | 2.72% | 243,371 |
| Nov 25, 2025 | 38.15 | 38.63 | 36.68 | 38.60 | 32.70 | -2.77% | 438,402 |
| Nov 24, 2025 | 38.35 | 39.95 | 38.35 | 39.70 | 33.63 | 4.61% | 270,110 |
| Nov 21, 2025 | 38.85 | 39.00 | 36.50 | 37.95 | 32.15 | -1.56% | 994,920 |
| Nov 20, 2025 | 43.40 | 43.40 | 38.28 | 38.55 | 32.65 | -9.40% | 900,292 |
| Nov 19, 2025 | 43.65 | 44.53 | 41.80 | 42.55 | 35.28 | -2.52% | 399,796 |
| Nov 18, 2025 | 44.85 | 44.90 | 42.65 | 43.65 | 36.20 | -3.85% | 539,716 |
| Nov 17, 2025 | 45.85 | 46.69 | 44.89 | 45.40 | 37.65 | -1.94% | 425,474 |
| Nov 14, 2025 | 45.15 | 47.35 | 44.32 | 46.30 | 38.39 | -0.54% | 464,844 |
| Nov 13, 2025 | 47.40 | 48.08 | 46.23 | 46.55 | 38.60 | -4.51% | 760,118 |
| Nov 12, 2025 | 48.00 | 49.35 | 47.75 | 48.75 | 39.82 | 6.21% | 613,863 |
| Nov 11, 2025 | 46.55 | 47.40 | 45.40 | 45.90 | 37.49 | -1.82% | 629,468 |
| Nov 10, 2025 | 46.35 | 47.50 | 46.25 | 46.75 | 38.18 | 3.66% | 256,421 |
| Nov 7, 2025 | 44.55 | 45.30 | 43.55 | 45.10 | 36.83 | -1.64% | 835,215 |
| Nov 6, 2025 | 48.80 | 48.80 | 45.50 | 45.85 | 37.45 | -7.37% | 884,183 |
| Nov 5, 2025 | 47.10 | 50.25 | 47.10 | 49.50 | 39.94 | 2.17% | 637,917 |
| Nov 4, 2025 | 48.60 | 49.54 | 47.90 | 48.45 | 39.09 | -2.71% | 457,136 |
| Nov 3, 2025 | 49.95 | 49.95 | 48.92 | 49.80 | 40.18 | 1.32% | 347,872 |
| Oct 31, 2025 | 49.85 | 50.05 | 48.78 | 49.15 | 39.65 | 0.31% | 349,997 |
| Oct 30, 2025 | 49.55 | 50.18 | 49.00 | 49.00 | 39.53 | -4.58% | 335,891 |
| Oct 29, 2025 | 51.50 | 51.70 | 50.40 | 51.35 | 40.49 | 1.68% | 722,898 |
| Oct 28, 2025 | 50.80 | 51.38 | 50.50 | 50.50 | 39.82 | -0.59% | 331,692 |
| Oct 27, 2025 | 50.75 | 50.85 | 49.33 | 50.80 | 40.06 | 2.32% | 642,579 |
| Oct 24, 2025 | 48.75 | 49.73 | 48.55 | 49.65 | 39.15 | 4.53% | 437,306 |
| Oct 23, 2025 | 46.50 | 47.70 | 46.29 | 47.50 | 37.46 | - | 311,215 |
| Oct 22, 2025 | 48.55 | 48.93 | 46.50 | 47.50 | 36.71 | -2.46% | 564,598 |
| Oct 21, 2025 | 48.90 | 49.13 | 48.05 | 48.70 | 37.63 | -0.31% | 228,919 |
| Oct 20, 2025 | 48.45 | 49.25 | 48.00 | 48.85 | 37.75 | 2.30% | 586,281 |
| Oct 17, 2025 | 47.80 | 48.08 | 46.65 | 47.75 | 36.90 | -0.10% | 526,204 |
| Oct 16, 2025 | 48.10 | 48.65 | 47.65 | 47.80 | 36.94 | -9.90% | 343,744 |
| Oct 15, 2025 | 50.60 | 53.15 | 50.00 | 53.05 | 37.32 | 7.39% | 628,080 |
| Oct 14, 2025 | 49.45 | 50.78 | 48.98 | 49.40 | 34.76 | 0.61% | 246,598 |
| Oct 13, 2025 | 49.90 | 50.50 | 48.73 | 49.10 | 34.55 | 1.13% | 204,787 |