Skip to main content
YieldMax AMD Option Income Strategy ETF (AMDY)
NYSEARCA: AMDY · Real-Time Price · USD
7.84
+0.07 (0.90%)
At close: Dec 5, 2025, 4:00 PM EST
7.91
+0.07 (0.89%)
After-hours: Dec 5, 2025, 8:00 PM EST

AMDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.817.987.797.847.840.90%2,312,967
Dec 4, 20257.817.867.727.777.77-2.26%2,110,911
Dec 3, 20257.897.977.777.957.801.15%2,580,548
Dec 2, 20258.058.157.847.867.71-1.63%2,459,195
Dec 1, 20257.818.027.817.997.830.88%1,080,231
Nov 28, 20257.847.937.837.927.77-0.13%480,838
Nov 26, 20257.807.977.747.937.672.72%1,216,859
Nov 25, 20257.637.737.347.727.47-2.77%2,192,012
Nov 24, 20257.677.997.677.947.684.61%1,350,553
Nov 21, 20257.777.807.307.597.34-1.56%4,974,600
Nov 20, 20258.688.687.667.717.46-9.40%4,501,462
Nov 19, 20258.738.918.368.518.06-2.52%1,998,982
Nov 18, 20258.978.988.538.738.26-3.85%2,698,580
Nov 17, 20259.179.348.989.088.60-1.94%2,127,372
Nov 14, 20259.039.478.869.268.77-0.54%2,324,222
Nov 13, 20259.489.629.259.318.81-4.51%3,800,592
Nov 12, 20259.609.879.559.759.096.21%3,069,317
Nov 11, 20259.319.489.089.188.56-1.82%3,147,341
Nov 10, 20259.279.509.259.358.723.66%1,282,107
Nov 7, 20258.919.068.719.028.41-1.64%4,176,075
Nov 6, 20259.769.769.109.178.55-7.37%4,420,918
Nov 5, 20259.4210.059.429.909.122.17%3,189,588
Nov 4, 20259.729.919.589.698.92-2.71%2,285,683
Nov 3, 20259.999.999.789.969.171.32%1,739,363
Oct 31, 20259.9710.019.769.839.050.31%1,749,985
Oct 30, 20259.9110.049.809.809.03-4.58%1,679,456
Oct 29, 202510.3010.3410.0810.279.241.68%3,614,491
Oct 28, 202510.1610.2810.1010.109.09-0.59%1,658,463
Oct 27, 202510.1510.179.8710.169.152.32%3,212,899
Oct 24, 20259.759.959.719.938.944.53%2,186,530
Oct 23, 20259.309.549.269.508.55-1,556,079
Oct 22, 20259.719.799.309.508.38-2.46%2,822,992
Oct 21, 20259.789.839.619.748.59-0.31%1,144,599
Oct 20, 20259.699.859.609.778.622.30%2,931,405
Oct 17, 20259.569.629.339.558.42-0.10%2,631,024
Oct 16, 20259.629.739.539.568.43-9.90%1,718,723
Oct 15, 202510.1210.6310.0010.618.527.39%3,140,400
Oct 14, 20259.8910.169.809.887.940.61%1,232,992
Oct 13, 20259.9810.109.759.827.891.13%1,023,936
Oct 10, 202510.4410.499.689.717.80-6.99%1,857,399
Oct 9, 202510.6410.7710.3010.448.39-1.32%1,247,055
Oct 8, 20259.6810.609.6510.588.509.64%2,027,703
Oct 7, 20259.769.969.569.657.754.10%1,736,127
Oct 6, 20258.549.998.549.277.4519.46%5,694,188
Oct 3, 20257.998.027.717.766.23-2.51%889,562
Oct 2, 20257.918.017.877.966.391.79%716,876
Oct 1, 20257.687.827.687.826.281.30%896,945
Sep 30, 20257.677.747.647.726.200.26%1,160,528
Sep 29, 20257.647.807.647.706.180.92%881,533
Sep 26, 20257.607.707.527.636.13-0.39%632,529
Sep 25, 20257.467.697.407.666.150.39%802,441
Sep 24, 20257.677.757.547.636.130.26%462,044
Sep 23, 20257.577.697.567.616.110.40%650,866
Sep 22, 20257.467.677.467.586.091.34%1,851,513
Sep 19, 20257.457.577.427.486.01-1,269,825
Sep 18, 20257.157.517.137.486.01-3.61%1,558,992
Sep 17, 20257.787.837.637.766.04-0.39%1,541,851
Sep 16, 20257.847.847.757.796.06-0.13%1,227,997
Sep 15, 20257.777.817.687.806.071.04%1,085,260
Sep 12, 20257.687.787.587.726.011.45%1,549,719
Sep 11, 20257.707.757.577.615.92-1.42%843,757
Sep 10, 20257.847.847.667.726.011.58%492,079
Sep 9, 20257.457.607.457.605.912.70%382,747
Sep 8, 20257.407.457.337.405.760.14%739,307
Sep 5, 20257.697.697.347.395.75-5.98%1,324,424
Sep 4, 20257.807.877.697.866.11-0.13%531,920
Sep 3, 20257.877.937.817.876.12-542,182
Sep 2, 20257.717.877.637.876.12-877,524
Aug 29, 20258.058.127.847.876.12-3.08%802,515
Aug 28, 20258.068.168.048.126.321.37%569,952
Aug 27, 20257.998.037.928.016.230.25%542,115
Aug 26, 20258.058.097.937.996.221.52%689,693
Aug 25, 20257.967.967.787.876.12-1.75%721,933
Aug 22, 20257.788.057.778.016.232.17%1,247,507
Aug 21, 20257.947.947.777.846.10-7.33%984,746
Aug 20, 20258.438.538.118.466.16-0.70%1,694,283
Aug 19, 20258.878.878.518.526.20-5.12%1,461,459
Aug 18, 20259.049.098.928.986.54-0.66%1,369,342
Aug 15, 20259.149.148.979.046.58-1.20%760,818
Aug 14, 20259.119.279.079.156.66-1.08%594,715
Aug 13, 20259.109.309.069.256.733.58%777,384
Aug 12, 20258.828.938.638.936.501.48%556,797
Aug 11, 20258.719.048.678.806.41-0.11%571,450
Aug 8, 20258.868.968.718.816.410.34%670,013
Aug 7, 20258.528.948.528.786.394.90%725,003
Aug 6, 20258.478.518.118.376.09-4.67%1,982,546
Aug 5, 20258.898.918.708.786.39-1.24%1,015,265
Aug 4, 20258.798.928.768.896.472.66%816,137
Aug 1, 20258.588.798.438.666.30-2.70%1,691,104
Jul 31, 20259.149.148.858.906.48-1.33%732,369
Jul 30, 20258.859.058.769.026.571.23%801,058
Jul 29, 20258.849.118.848.916.491.25%1,112,419
Jul 28, 20258.648.838.618.806.413.29%1,332,083
Jul 25, 20258.478.558.448.526.201.07%1,738,039
Jul 24, 20258.288.468.268.436.14-4.53%930,891
Jul 23, 20258.748.858.738.836.022.08%1,466,439
Jul 22, 20258.738.738.378.655.89-0.92%1,206,272
Jul 21, 20258.798.898.738.735.950.11%1,235,656
Jul 18, 20258.878.908.708.725.94-1.80%1,148,787
Jul 17, 20258.928.948.808.886.050.23%1,061,484