Roundhill AMD WeeklyPay ETF (AMDW)
BATS: AMDW · Real-Time Price · USD
44.99
-0.62 (-1.36%)
Sep 26, 2025, 4:00 PM EDT - Market closed
AMDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 45.52 | 45.88 | 44.23 | 44.99 | 44.99 | -1.36% | 25,209 |
| Sep 25, 2025 | 44.39 | 45.70 | 43.44 | 45.61 | 45.61 | 0.15% | 75,012 |
| Sep 24, 2025 | 46.35 | 46.50 | 44.77 | 45.54 | 45.54 | -0.07% | 45,923 |
| Sep 23, 2025 | 45.25 | 46.26 | 45.06 | 45.57 | 45.57 | 0.80% | 38,404 |
| Sep 22, 2025 | 44.21 | 46.01 | 44.21 | 45.21 | 45.21 | 0.47% | 44,813 |
| Sep 19, 2025 | 44.90 | 45.60 | 44.48 | 45.00 | 44.47 | 0.09% | 81,145 |
| Sep 18, 2025 | 42.79 | 45.16 | 42.38 | 44.96 | 44.43 | -0.99% | 79,525 |
| Sep 17, 2025 | 45.44 | 46.25 | 44.51 | 45.41 | 44.88 | -1.21% | 29,572 |
| Sep 16, 2025 | 46.30 | 46.30 | 45.47 | 45.96 | 45.43 | -0.68% | 28,343 |
| Sep 15, 2025 | 45.68 | 46.29 | 45.02 | 46.28 | 45.74 | 1.47% | 30,604 |
| Sep 12, 2025 | 45.00 | 46.26 | 44.44 | 45.61 | 44.79 | 2.15% | 71,044 |
| Sep 11, 2025 | 45.75 | 46.05 | 44.50 | 44.65 | 43.84 | -3.04% | 66,802 |
| Sep 10, 2025 | 47.20 | 47.50 | 45.56 | 46.05 | 45.22 | 2.84% | 54,696 |
| Sep 9, 2025 | 43.50 | 44.78 | 43.50 | 44.78 | 43.97 | 3.51% | 32,819 |
| Sep 8, 2025 | 43.47 | 43.54 | 42.61 | 43.26 | 42.48 | -0.41% | 84,164 |
| Sep 5, 2025 | 45.73 | 45.73 | 43.15 | 43.44 | 42.24 | -7.91% | 47,958 |
| Sep 4, 2025 | 46.53 | 47.23 | 46.18 | 47.17 | 45.87 | -0.30% | 26,954 |
| Sep 3, 2025 | 47.41 | 47.75 | 46.97 | 47.31 | 46.00 | -0.57% | 12,010 |
| Sep 2, 2025 | 46.27 | 47.58 | 45.76 | 47.58 | 46.27 | -0.97% | 24,412 |
| Aug 29, 2025 | 48.94 | 49.19 | 47.80 | 48.04 | 46.34 | -4.31% | 30,593 |
| Aug 28, 2025 | 50.01 | 50.92 | 49.69 | 50.21 | 48.43 | 1.01% | 15,707 |
| Aug 27, 2025 | 49.40 | 49.90 | 49.00 | 49.71 | 47.95 | 0.38% | 25,624 |
| Aug 26, 2025 | 50.34 | 50.34 | 48.93 | 49.52 | 47.76 | 2.38% | 18,772 |
| Aug 25, 2025 | 49.25 | 49.25 | 47.89 | 48.37 | 46.65 | -4.27% | 25,996 |
| Aug 22, 2025 | 48.57 | 50.78 | 48.40 | 50.53 | 48.10 | 2.85% | 51,327 |
| Aug 21, 2025 | 49.70 | 49.70 | 48.75 | 49.13 | 46.77 | -0.89% | 17,557 |
| Aug 20, 2025 | 49.32 | 50.01 | 47.31 | 49.57 | 47.19 | -0.84% | 41,229 |
| Aug 19, 2025 | 52.67 | 52.67 | 49.98 | 49.99 | 47.58 | -6.82% | 50,722 |
| Aug 18, 2025 | 53.98 | 54.50 | 53.11 | 53.65 | 51.07 | -3.09% | 28,905 |
| Aug 15, 2025 | 56.38 | 56.38 | 54.70 | 55.36 | 51.60 | -2.40% | 36,945 |
| Aug 14, 2025 | 56.35 | 58.01 | 56.21 | 56.72 | 52.87 | -2.22% | 34,108 |
| Aug 13, 2025 | 56.35 | 58.58 | 56.28 | 58.01 | 54.07 | 6.73% | 51,042 |
| Aug 12, 2025 | 53.90 | 54.35 | 52.05 | 54.35 | 50.66 | 1.80% | 19,836 |
| Aug 11, 2025 | 52.76 | 55.73 | 52.40 | 53.39 | 49.77 | -2.93% | 61,525 |
| Aug 8, 2025 | 55.56 | 56.39 | 54.10 | 55.00 | 49.99 | 0.43% | 146,666 |
| Aug 7, 2025 | 53.17 | 55.92 | 53.17 | 54.77 | 49.78 | 6.91% | 15,965 |
| Aug 6, 2025 | 52.14 | 52.31 | 49.50 | 51.23 | 46.56 | -8.26% | 45,072 |
| Aug 5, 2025 | 56.91 | 57.00 | 54.85 | 55.84 | 50.75 | -1.12% | 22,899 |
| Aug 4, 2025 | 55.50 | 56.86 | 55.50 | 56.47 | 51.32 | 2.24% | 11,014 |
| Aug 1, 2025 | 54.73 | 56.07 | 53.40 | 55.23 | 49.67 | -2.75% | 22,987 |
| Jul 31, 2025 | 59.82 | 59.82 | 56.55 | 56.79 | 51.08 | -2.28% | 21,879 |
| Jul 30, 2025 | 56.84 | 58.39 | 56.59 | 58.12 | 52.27 | 1.36% | 12,047 |
| Jul 29, 2025 | 56.70 | 59.13 | 56.51 | 57.34 | 51.57 | 2.64% | 24,426 |
| Jul 28, 2025 | 54.25 | 56.19 | 54.25 | 55.87 | 50.25 | 5.02% | 17,336 |
| Jul 25, 2025 | 52.18 | 53.44 | 51.84 | 53.20 | 47.85 | 3.15% | 14,906 |