YieldMax AMD Option Income Strategy ETF (AMDY)

NYSEARCA: AMDY · Real-Time Price · USD

42.57

-1.39 (-3.16%)

At close: Apr 28, 2026, 4:00 PM EDT

43.00

+0.43 (1.01%)

After-hours: Apr 28, 2026, 7:29 PM EDT

AMDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.16	43.12	41.01	42.57	42.57	-3.16%	173,591
Apr 27, 2026	45.29	45.36	43.27	43.96	43.96	-2.85%	367,445
Apr 24, 2026	43.88	46.00	43.73	45.25	45.25	12.37%	483,043
Apr 23, 2026	40.08	40.89	39.80	40.27	40.27	-2.09%	256,238
Apr 22, 2026	39.81	41.15	39.26	41.13	40.26	5.95%	417,377
Apr 21, 2026	38.27	39.22	38.20	38.82	38.00	2.05%	398,600
Apr 20, 2026	38.62	39.33	37.74	38.04	37.24	-0.89%	149,264
Apr 17, 2026	38.35	38.56	37.91	38.38	37.57	-0.34%	252,569
Apr 16, 2026	36.69	38.66	36.31	38.51	37.70	5.13%	261,169
Apr 15, 2026	36.33	36.65	35.92	36.63	35.17	0.94%	239,766
Apr 14, 2026	35.68	36.34	35.27	36.29	34.85	2.54%	115,020
Apr 13, 2026	35.19	35.41	34.81	35.39	33.98	0.80%	151,824
Apr 10, 2026	34.23	35.72	34.23	35.11	33.71	2.84%	157,024
Apr 9, 2026	33.70	34.17	33.46	34.14	32.78	0.35%	102,943
Apr 8, 2026	34.01	34.31	33.50	34.02	32.19	3.59%	131,191
Apr 7, 2026	32.53	32.91	32.17	32.84	31.07	0.46%	70,041
Apr 6, 2026	32.58	33.48	32.45	32.69	30.93	0.99%	65,299
Apr 2, 2026	30.70	32.42	30.62	32.37	30.63	1.16%	52,576
Apr 1, 2026	32.00	32.32	31.58	32.00	29.97	2.37%	129,421
Mar 31, 2026	30.54	31.30	30.40	31.26	29.28	3.20%	64,322
Mar 30, 2026	31.47	31.63	29.88	30.29	28.37	-2.46%	57,532
Mar 27, 2026	31.03	31.18	30.46	31.06	29.08	-0.75%	61,617
Mar 26, 2026	32.51	32.78	31.18	31.29	29.30	-5.35%	85,295
Mar 25, 2026	31.90	33.27	31.90	33.06	30.65	4.89%	212,104
Mar 24, 2026	31.04	31.60	30.91	31.52	29.23	1.35%	40,203
Mar 23, 2026	31.45	31.79	31.04	31.10	28.84	0.35%	103,817
Mar 20, 2026	31.25	31.30	30.60	30.99	28.73	-0.67%	99,227
Mar 19, 2026	29.95	31.25	29.75	31.20	28.93	0.91%	38,554
Mar 18, 2026	30.44	31.22	30.44	30.92	28.37	1.34%	58,979
Mar 17, 2026	30.45	30.78	30.39	30.51	28.00	0.30%	36,781
Mar 16, 2026	30.09	30.83	30.09	30.42	27.91	1.67%	83,113
Mar 13, 2026	30.60	30.77	29.83	29.92	27.45	-2.00%	77,750
Mar 12, 2026	30.97	31.01	30.40	30.53	28.01	-2.99%	35,958
Mar 11, 2026	31.43	31.87	31.39	31.47	28.60	0.66%	43,554
Mar 10, 2026	31.22	31.62	31.19	31.27	28.41	0.30%	46,273
Mar 9, 2026	29.35	31.21	29.35	31.17	28.32	4.56%	53,380
Mar 6, 2026	30.20	30.89	29.65	29.81	27.09	-3.18%	92,898
Mar 5, 2026	30.50	31.15	30.14	30.79	27.98	-1.57%	61,856
Mar 4, 2026	30.00	31.35	29.97	31.28	28.13	4.97%	79,819
Mar 3, 2026	29.81	30.03	29.45	29.80	26.79	-3.25%	84,157
Mar 2, 2026	30.24	30.83	29.61	30.80	27.69	-0.52%	113,408
Feb 27, 2026	31.00	31.22	30.68	30.96	27.84	-1.59%	460,337
Feb 26, 2026	32.09	32.09	31.19	31.46	28.29	-3.26%	48,481
Feb 25, 2026	32.90	33.07	32.45	32.52	28.97	-0.70%	139,057
Feb 24, 2026	32.56	33.17	32.00	32.75	29.17	6.89%	115,290
Feb 23, 2026	30.82	30.99	30.38	30.64	27.29	-1.51%	159,104
Feb 20, 2026	31.12	31.72	30.92	31.11	27.71	-1.02%	87,677
Feb 19, 2026	30.99	31.51	30.75	31.43	28.00	0.64%	95,579
Feb 18, 2026	30.94	31.70	30.50	31.23	27.57	-1.20%	93,914
Feb 17, 2026	31.36	31.86	30.50	31.61	27.90	-1.53%	81,315
Feb 13, 2026	31.69	32.43	31.68	32.10	28.34	0.53%	71,751
Feb 12, 2026	33.17	33.51	31.90	31.93	28.19	-3.94%	80,726
Feb 11, 2026	33.88	34.04	32.80	33.24	29.03	-0.30%	93,899
Feb 10, 2026	33.58	33.87	33.30	33.34	29.12	-0.89%	76,766
Feb 9, 2026	32.50	33.84	32.13	33.64	29.38	3.03%	96,004
Feb 6, 2026	31.16	32.77	31.16	32.65	28.52	7.05%	115,861
Feb 5, 2026	31.86	32.18	30.26	30.50	26.64	-5.07%	194,617
Feb 4, 2026	35.18	35.18	31.92	32.13	27.76	-16.02%	394,923
Feb 3, 2026	39.58	39.58	37.49	38.26	33.06	-1.16%	208,644
Feb 2, 2026	37.38	39.25	37.27	38.71	33.45	3.50%	185,322
Jan 30, 2026	37.49	38.60	37.08	37.40	32.32	-5.82%	181,721
Jan 29, 2026	40.08	40.71	38.01	39.71	34.31	-1.32%	135,734
Jan 28, 2026	40.48	40.75	39.91	40.24	34.30	0.42%	123,964
Jan 27, 2026	40.01	40.50	39.58	40.07	34.15	0.45%	110,871
Jan 26, 2026	40.91	40.91	39.82	39.89	34.00	-2.47%	148,539
Jan 23, 2026	41.10	41.68	40.57	40.90	34.86	1.34%	167,241
Jan 22, 2026	40.19	40.61	39.69	40.36	34.40	0.15%	90,921
Jan 21, 2026	38.96	40.63	38.96	40.30	34.05	4.98%	322,894
Jan 20, 2026	37.59	39.32	37.50	38.39	32.43	0.13%	341,351
Jan 16, 2026	38.67	38.70	38.06	38.34	32.39	1.43%	116,962
Jan 15, 2026	38.23	39.46	37.70	37.80	31.94	-1.05%	545,801
Jan 14, 2026	37.72	38.20	37.21	38.20	32.00	1.11%	377,680
Jan 13, 2026	37.12	38.07	37.12	37.78	31.65	4.42%	135,191
Jan 12, 2026	35.26	36.52	35.08	36.18	30.31	1.86%	148,302
Jan 9, 2026	35.88	36.16	35.52	35.52	29.76	-0.67%	142,413
Jan 8, 2026	36.74	36.78	35.56	35.76	29.96	-3.27%	120,952
Jan 7, 2026	37.30	37.30	36.48	36.97	30.64	-1.75%	234,161
Jan 6, 2026	38.71	38.73	37.16	37.63	31.18	-2.18%	162,169
Jan 5, 2026	39.74	40.14	38.45	38.47	31.88	-1.18%	160,317
Jan 2, 2026	38.44	39.30	38.31	38.93	32.26	2.31%	1,077,035
Dec 31, 2025	38.34	38.51	38.05	38.05	31.22	-0.47%	157,610
Dec 30, 2025	38.20	38.40	38.07	38.23	31.37	0.21%	79,146
Dec 29, 2025	37.58	38.20	37.15	38.15	31.30	0.37%	127,507
Dec 26, 2025	38.06	38.16	37.87	38.01	31.19	-0.96%	129,385
Dec 24, 2025	38.34	38.44	38.30	38.38	31.15	0.10%	70,218
Dec 23, 2025	38.14	38.41	38.06	38.34	31.12	0.08%	86,784
Dec 22, 2025	38.72	38.83	38.11	38.31	31.09	0.58%	132,576
Dec 19, 2025	36.87	38.32	36.87	38.09	30.92	4.90%	250,431
Dec 18, 2025	36.60	37.08	36.23	36.31	29.47	0.33%	263,273
Dec 17, 2025	38.24	38.42	36.15	36.19	29.03	-4.99%	262,048
Dec 16, 2025	37.62	38.16	37.45	38.09	30.55	1.17%	98,051
Dec 15, 2025	38.31	38.74	37.49	37.65	30.20	-1.28%	184,792
Dec 12, 2025	39.22	39.89	37.89	38.14	30.59	-4.10%	614,770
Dec 11, 2025	38.86	39.78	37.95	39.77	31.90	-0.30%	154,592
Dec 10, 2025	39.81	40.04	39.50	39.89	31.75	0.20%	113,802
Dec 9, 2025	39.60	40.15	39.38	39.81	31.69	0.25%	91,917
Dec 8, 2025	39.00	40.00	39.00	39.71	31.61	1.30%	166,423
Dec 5, 2025	39.05	39.90	38.95	39.20	31.20	0.90%	463,714
Dec 4, 2025	39.05	39.30	38.60	38.85	30.92	-2.26%	424,307
Dec 3, 2025	39.45	39.85	38.85	39.75	31.03	1.15%	516,109