Roundhill AMD WeeklyPay ETF AMDW
80.74 USD -8.79 (-9.82%)
Regular-session close
78.40 -2.34 -2.90%
After hours · Nov 13, 7:42 PM ET
78.31 Day range 86.90
38.99 52-week range 114.84
- YTD
- +60.01%
- 1 year
- +21.50%
AMDW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 86.66 | 86.90 | 78.31 | 80.74 | -8.79 | -9.82% | 104,367 |
| Nov 12, 2026 | 87.18 | 91.00 | 84.50 | 89.53 | +5.63 | +6.71% | 85,700 |
| Nov 11, 2026 | 82.00 | 86.21 | 78.52 | 83.90 | +6.60 | +8.54% | 83,500 |
| Nov 10, 2026 | 75.41 | 81.31 | 74.76 | 77.30 | +1.15 | +1.51% | 85,000 |
| Nov 9, 2026 | 69.61 | 77.11 | 69.25 | 76.15 | +9.97 | +15.06% | 112,800 |
| Nov 6, 2026 | 65.68 | 68.28 | 63.69 | 66.18 | +8.00 | +13.75% | 171,200 |
| Nov 5, 2026 | 67.35 | 67.40 | 58.01 | 58.18 | -14.99 | -20.49% | 195,300 |
| Nov 4, 2026 | 73.25 | 78.24 | 71.88 | 73.17 | +0.36 | +0.49% | 98,000 |
| Nov 3, 2026 | 71.81 | 74.88 | 71.00 | 72.81 | +3.26 | +4.69% | 78,800 |
| Nov 2, 2026 | 77.99 | 78.03 | 69.54 | 69.55 | -7.67 | -9.93% | 92,000 |
| Oct 30, 2026 | 77.88 | 79.75 | 75.05 | 77.22 | -11.52 | -12.98% | 118,700 |
| Oct 29, 2026 | 87.50 | 90.06 | 87.50 | 88.74 | -2.15 | -2.37% | 75,000 |
| Oct 28, 2026 | 89.93 | 91.00 | 87.92 | 90.89 | +3.29 | +3.76% | 80,500 |
| Oct 27, 2026 | 84.15 | 88.11 | 84.02 | 87.60 | +5.37 | +6.53% | 77,100 |
| Oct 26, 2026 | 80.44 | 82.81 | 79.38 | 82.23 | +2.45 | +3.07% | 61,300 |
| Oct 23, 2026 | 79.07 | 81.08 | 78.34 | 79.78 | +1.41 | +1.80% | 87,900 |
| Oct 22, 2026 | 81.05 | 82.31 | 77.41 | 78.37 | -8.39 | -9.67% | 131,300 |
| Oct 21, 2026 | 85.73 | 87.37 | 83.90 | 86.76 | +3.41 | +4.09% | 66,800 |
| Oct 20, 2026 | 82.70 | 85.71 | 81.73 | 83.35 | -0.74 | -0.88% | 53,100 |
| Oct 19, 2026 | 86.15 | 86.82 | 83.50 | 84.09 | +1.03 | +1.24% | 62,800 |
| Oct 16, 2026 | 87.20 | 87.20 | 82.65 | 83.06 | -6.50 | -7.26% | 71,900 |
| Oct 15, 2026 | 85.53 | 90.68 | 83.38 | 89.56 | -1.72 | -1.88% | 146,200 |
| Oct 14, 2026 | 96.76 | 96.76 | 90.49 | 91.28 | -6.74 | -6.88% | 103,300 |
| Oct 13, 2026 | 92.31 | 98.02 | 91.43 | 98.02 | +1.01 | +1.04% | 80,500 |
| Oct 12, 2026 | 98.44 | 98.44 | 95.37 | 97.01 | -2.67 | -2.68% | 76,600 |
| Oct 9, 2026 | 103.82 | 103.82 | 99.04 | 99.68 | -2.51 | -2.46% | 117,700 |
| Oct 8, 2026 | 106.27 | 106.35 | 100.70 | 102.19 | -4.95 | -4.62% | 95,500 |
| Oct 7, 2026 | 104.78 | 107.42 | 104.65 | 107.14 | -0.52 | -0.48% | 58,700 |
| Oct 6, 2026 | 107.26 | 109.50 | 104.02 | 107.66 | +3.46 | +3.32% | 128,900 |
| Oct 5, 2026 | 104.64 | 104.64 | 102.70 | 104.20 | -2.10 | -1.98% | 77,800 |
| Oct 2, 2026 | 107.00 | 108.53 | 105.30 | 106.30 | +3.51 | +3.41% | 119,100 |
| Oct 1, 2026 | 101.42 | 103.28 | 100.28 | 102.79 | +0.62 | +0.61% | 128,000 |
| Sep 30, 2026 | 101.09 | 102.17 | 99.50 | 102.17 | +1.17 | +1.16% | 63,700 |
| Sep 29, 2026 | 102.90 | 104.35 | 100.66 | 101.00 | -0.19 | -0.19% | 157,400 |
| Sep 28, 2026 | 104.42 | 105.10 | 98.83 | 101.19 | -5.77 | -5.39% | 117,300 |
| Sep 25, 2026 | 108.02 | 108.65 | 106.00 | 106.96 | -0.07 | -0.07% | 141,600 |
| Sep 24, 2026 | 101.43 | 107.03 | 100.94 | 107.03 | +3.03 | +2.91% | 86,400 |
| Sep 23, 2026 | 105.54 | 105.86 | 102.64 | 104.00 | -1.51 | -1.43% | 82,300 |
| Sep 22, 2026 | 102.08 | 105.81 | 102.08 | 105.51 | +1.41 | +1.35% | 82,300 |
| Sep 21, 2026 | 97.65 | 104.30 | 97.65 | 104.10 | +9.66 | +10.23% | 145,300 |
| Sep 18, 2026 | 92.18 | 94.44 | 90.65 | 94.44 | +3.05 | +3.34% | 163,500 |
| Sep 17, 2026 | 88.96 | 92.51 | 88.04 | 91.39 | +6.43 | +7.57% | 122,700 |
| Sep 16, 2026 | 85.62 | 87.81 | 83.68 | 84.96 | +1.87 | +2.25% | 72,000 |
| Sep 15, 2026 | 82.59 | 85.03 | 82.59 | 83.09 | +1.84 | +2.26% | 44,900 |
| Sep 14, 2026 | 79.38 | 82.08 | 78.91 | 81.25 | -5.24 | -6.06% | 85,000 |
| Sep 11, 2026 | 85.00 | 87.42 | 83.84 | 86.49 | +2.43 | +2.89% | 71,300 |
| Sep 10, 2026 | 85.04 | 86.16 | 84.03 | 84.06 | -3.38 | -3.87% | 60,500 |
| Sep 9, 2026 | 84.53 | 88.45 | 84.53 | 87.44 | +3.04 | +3.60% | 106,600 |
| Sep 8, 2026 | 80.93 | 85.75 | 80.93 | 84.40 | +4.55 | +5.70% | 157,900 |
| Sep 4, 2026 | 76.44 | 79.90 | 76.44 | 79.85 | +4.42 | +5.86% | 89,800 |
| Sep 3, 2026 | 74.74 | 76.15 | 72.40 | 75.43 | -0.16 | -0.21% | 70,500 |
| Sep 2, 2026 | 75.88 | 76.48 | 74.77 | 75.59 | -0.50 | -0.66% | 64,900 |
| Sep 1, 2026 | 76.50 | 76.50 | 74.85 | 76.09 | -2.52 | -3.21% | 57,000 |
| Aug 31, 2026 | 77.38 | 79.46 | 77.36 | 78.61 | +0.57 | +0.73% | 66,000 |
| Aug 28, 2026 | 79.25 | 80.64 | 77.80 | 78.04 | -2.36 | -2.94% | 79,500 |
| Aug 27, 2026 | 81.66 | 81.66 | 78.90 | 80.40 | -0.89 | -1.09% | 87,300 |
| Aug 26, 2026 | 80.13 | 83.16 | 79.87 | 81.29 | +0.66 | +0.82% | 56,400 |
| Aug 25, 2026 | 79.64 | 81.12 | 78.88 | 80.63 | +4.49 | +5.90% | 85,000 |
| Aug 24, 2026 | 78.58 | 78.58 | 75.22 | 76.14 | -4.88 | -6.02% | 92,000 |
| Aug 21, 2026 | 81.83 | 81.83 | 78.85 | 81.02 | +0.87 | +1.09% | 144,400 |
| Aug 20, 2026 | 79.47 | 81.26 | 78.35 | 80.15 | +0.68 | +0.86% | 53,400 |
| Aug 19, 2026 | 83.80 | 83.80 | 78.76 | 79.47 | -3.81 | -4.57% | 90,900 |
| Aug 18, 2026 | 84.00 | 84.55 | 81.42 | 83.28 | -4.42 | -5.04% | 71,300 |
| Aug 17, 2026 | 89.26 | 90.06 | 87.53 | 87.70 | -3.11 | -3.42% | 72,800 |
| Aug 14, 2026 | 85.24 | 90.81 | 84.28 | 90.81 | +6.46 | +7.66% | 125,000 |
65 days, newest first. Daily bars as drawn on the AMDW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.