YieldMax AMD Option Income Strategy ETF (AMDY)

NYSEARCA: AMDY · Real-Time Price · USD

54.00

-0.30 (-0.55%)

At close: Jun 26, 2026, 4:00 PM EDT

53.50

-0.50 (-0.93%)

After-hours: Jun 26, 2026, 8:00 PM EDT

AMDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	53.38	54.00	51.79	54.00	54.00	-0.55%	298,098
Jun 25, 2026	55.02	55.69	52.23	54.30	54.30	2.07%	369,713
Jun 24, 2026	54.17	54.44	52.58	54.08	53.20	0.15%	452,081
Jun 23, 2026	53.00	54.71	52.75	54.00	53.12	-4.73%	419,811
Jun 22, 2026	56.04	57.76	55.40	56.68	55.76	2.03%	357,819
Jun 18, 2026	55.02	55.67	54.63	55.55	54.64	3.87%	364,079
Jun 17, 2026	56.09	56.24	54.00	54.53	52.61	0.98%	518,915
Jun 16, 2026	57.56	57.64	53.92	54.00	52.10	-6.49%	338,723
Jun 15, 2026	56.72	58.77	56.16	57.75	55.71	6.61%	392,911
Jun 12, 2026	52.95	55.26	52.80	54.17	52.26	3.28%	446,023
Jun 11, 2026	50.22	52.61	49.78	52.45	50.60	6.72%	340,749
Jun 10, 2026	51.21	52.07	49.36	49.82	47.42	-3.92%	504,632
Jun 9, 2026	54.40	54.60	48.11	51.85	49.35	-2.90%	531,632
Jun 8, 2026	53.25	53.75	52.19	53.40	50.82	5.06%	393,574
Jun 5, 2026	54.45	55.04	50.68	50.83	48.38	-10.42%	843,492
Jun 4, 2026	55.69	57.41	54.50	56.74	54.00	-2.75%	420,235
Jun 3, 2026	58.76	59.75	57.92	59.52	55.53	3.39%	776,853
Jun 2, 2026	56.00	57.61	55.80	57.57	53.71	1.91%	361,290
Jun 1, 2026	55.50	57.10	54.16	56.49	52.70	-1.00%	446,354
May 29, 2026	57.40	57.50	55.79	57.06	53.24	-0.28%	389,520
May 28, 2026	55.41	58.12	54.95	57.22	53.39	3.58%	490,677
May 27, 2026	57.50	57.78	55.54	56.40	51.54	-1.48%	860,489
May 26, 2026	55.19	57.43	54.81	57.25	52.32	6.73%	519,265
May 22, 2026	53.77	55.01	53.23	53.64	49.02	2.78%	416,895
May 21, 2026	51.51	52.25	50.60	52.19	47.69	0.24%	203,745
May 20, 2026	51.10	53.13	51.00	53.04	47.58	6.96%	597,938
May 19, 2026	49.49	51.00	47.38	49.59	44.48	-1.10%	405,934
May 18, 2026	51.00	52.05	49.20	50.14	44.98	-0.58%	248,285
May 15, 2026	51.68	52.14	50.42	50.43	45.24	-5.28%	308,938
May 14, 2026	51.95	53.44	51.76	53.24	47.76	0.90%	281,644
May 13, 2026	54.89	55.17	52.47	53.86	47.33	-0.46%	516,410
May 12, 2026	54.10	55.03	51.80	54.11	47.55	-1.76%	249,703
May 11, 2026	55.13	56.05	54.22	55.08	48.41	1.10%	402,116
May 8, 2026	50.58	54.67	50.58	54.48	47.88	9.49%	430,118
May 7, 2026	50.64	51.34	49.10	49.76	43.73	-3.37%	333,003
May 6, 2026	50.71	53.38	50.08	52.41	45.26	15.85%	676,420
May 5, 2026	44.99	45.70	44.15	45.24	39.06	3.24%	372,481
May 4, 2026	45.68	45.90	43.45	43.82	37.84	-4.55%	377,944
May 1, 2026	45.02	45.93	44.98	45.91	39.64	1.64%	296,851
Apr 30, 2026	44.09	45.27	42.91	45.17	39.00	4.04%	396,669
Apr 29, 2026	43.32	44.62	42.15	44.36	37.49	4.20%	446,206
Apr 28, 2026	41.16	43.12	41.01	42.57	35.98	-3.16%	178,312
Apr 27, 2026	45.29	45.36	43.27	43.96	37.15	-2.85%	369,488
Apr 24, 2026	43.88	46.00	43.73	45.25	38.24	12.37%	485,635
Apr 23, 2026	40.08	40.89	39.80	40.27	34.03	0.02%	270,839
Apr 22, 2026	39.81	41.15	39.26	41.13	34.03	5.95%	417,377
Apr 21, 2026	38.27	39.22	38.20	38.82	32.11	2.05%	398,600
Apr 20, 2026	38.62	39.33	37.74	38.04	31.47	-0.89%	149,264
Apr 17, 2026	38.35	38.56	37.91	38.38	31.75	-0.34%	252,569
Apr 16, 2026	36.69	38.66	36.31	38.51	31.86	7.18%	261,169
Apr 15, 2026	36.33	36.65	35.92	36.63	29.73	0.94%	239,766
Apr 14, 2026	35.68	36.34	35.27	36.29	29.45	2.54%	115,020
Apr 13, 2026	35.19	35.41	34.81	35.39	28.72	0.80%	151,824
Apr 10, 2026	34.23	35.72	34.23	35.11	28.49	2.84%	157,024
Apr 9, 2026	33.70	34.17	33.46	34.14	27.70	1.84%	102,943
Apr 8, 2026	34.01	34.31	33.50	34.02	27.20	3.59%	131,191
Apr 7, 2026	32.53	32.91	32.17	32.84	26.26	0.46%	70,041
Apr 6, 2026	32.58	33.48	32.45	32.69	26.14	0.99%	65,299
Apr 2, 2026	30.70	32.42	30.62	32.37	25.88	2.20%	52,576
Apr 1, 2026	32.00	32.32	31.58	32.00	25.33	2.37%	129,421
Mar 31, 2026	30.54	31.30	30.40	31.26	24.74	3.20%	64,322
Mar 30, 2026	31.47	31.63	29.88	30.29	23.97	-2.46%	57,532
Mar 27, 2026	31.03	31.18	30.46	31.06	24.58	-0.75%	61,617
Mar 26, 2026	32.51	32.78	31.18	31.29	24.77	-4.40%	85,295
Mar 25, 2026	31.90	33.27	31.90	33.06	25.91	4.89%	212,104
Mar 24, 2026	31.04	31.60	30.91	31.52	24.70	1.35%	40,203
Mar 23, 2026	31.45	31.79	31.04	31.10	24.37	0.35%	103,817
Mar 20, 2026	31.25	31.30	30.60	30.99	24.28	-0.67%	99,227
Mar 19, 2026	29.95	31.25	29.75	31.20	24.45	1.97%	38,554
Mar 18, 2026	30.44	31.22	30.44	30.92	23.98	1.34%	58,979
Mar 17, 2026	30.45	30.78	30.39	30.51	23.66	0.30%	36,781
Mar 16, 2026	30.09	30.83	30.09	30.42	23.59	1.67%	83,113
Mar 13, 2026	30.60	30.77	29.83	29.92	23.20	-2.00%	77,750
Mar 12, 2026	30.97	31.01	30.40	30.53	23.67	-2.03%	35,958
Mar 11, 2026	31.43	31.87	31.39	31.47	24.17	0.66%	43,554
Mar 10, 2026	31.22	31.62	31.19	31.27	24.01	0.30%	46,273
Mar 9, 2026	29.35	31.21	29.35	31.17	23.94	4.56%	53,380
Mar 6, 2026	30.20	30.89	29.65	29.81	22.89	-3.18%	92,898
Mar 5, 2026	30.50	31.15	30.14	30.79	23.64	-0.52%	61,856
Mar 4, 2026	30.00	31.35	29.97	31.28	23.77	4.97%	79,819
Mar 3, 2026	29.81	30.03	29.45	29.80	22.64	-3.25%	84,157
Mar 2, 2026	30.24	30.83	29.61	30.80	23.40	-0.52%	113,408
Feb 27, 2026	31.00	31.22	30.68	30.96	23.53	-1.59%	460,337
Feb 26, 2026	32.09	32.09	31.19	31.46	23.91	-2.35%	48,481
Feb 25, 2026	32.90	33.07	32.45	32.52	24.48	-0.70%	139,057
Feb 24, 2026	32.56	33.17	32.00	32.75	24.65	6.89%	115,290
Feb 23, 2026	30.82	30.99	30.38	30.64	23.06	-1.51%	159,104
Feb 20, 2026	31.12	31.72	30.92	31.11	23.42	-1.02%	87,677
Feb 19, 2026	30.99	31.51	30.75	31.43	23.66	1.55%	95,579
Feb 18, 2026	30.94	31.70	30.50	31.23	23.30	-1.20%	93,914
Feb 17, 2026	31.36	31.86	30.50	31.61	23.58	-1.53%	81,315
Feb 13, 2026	31.69	32.43	31.68	32.10	23.95	0.53%	71,751
Feb 12, 2026	33.17	33.51	31.90	31.93	23.82	-2.92%	80,726
Feb 11, 2026	33.88	34.04	32.80	33.24	24.54	-0.30%	93,899
Feb 10, 2026	33.58	33.87	33.30	33.34	24.61	-0.89%	76,766
Feb 9, 2026	32.50	33.84	32.13	33.64	24.83	3.03%	96,004
Feb 6, 2026	31.16	32.77	31.16	32.65	24.10	7.05%	115,861
Feb 5, 2026	31.86	32.18	30.26	30.50	22.51	-4.04%	194,617
Feb 4, 2026	35.18	35.18	31.92	32.13	23.46	-16.02%	394,923
Feb 3, 2026	39.58	39.58	37.49	38.26	27.94	-1.16%	208,644