Indicators

Markets:

News

Roundhill AMD WeeklyPay ETF (NY:AMDW)

40.46 +1.06 (+2.69%)

Streaming Delayed Price Updated: 1:10 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 06, 2026	40.54	41.67	39.71	39.85	30,563	-1.76(-4.23%)
Mar 05, 2026	41.17	42.50	40.67	41.61	23,545	-0.65(-1.54%)
Mar 04, 2026	39.99	42.34	39.68	42.26	30,667	+2.74(+6.93%)
Mar 03, 2026	39.63	40.00	38.88	39.52	53,508	-1.88(-4.54%)
Mar 02, 2026	40.41	41.44	39.39	41.40	39,877	-0.99(-2.34%)
Feb 27, 2026	42.19	42.76	41.66	42.39	53,614	-0.69(-1.60%)
Feb 26, 2026	44.57	44.57	42.68	43.08	35,875	-1.93(-4.29%)
Feb 25, 2026	45.92	46.30	44.92	45.01	36,302	-0.82(-1.79%)
Feb 24, 2026	45.11	46.36	44.00	45.83	83,895	+4.49(+10.86%)
Feb 23, 2026	41.73	42.05	40.90	41.34	32,920	-0.95(-2.25%)
Feb 20, 2026	42.39	43.36	41.89	42.29	92,515	-0.87(-2.02%)
Feb 19, 2026	42.40	43.17	42.08	43.16	50,026	+0.93(+2.20%)
Feb 18, 2026	41.81	43.03	41.13	42.23	53,412	-0.73(-1.70%)
Feb 17, 2026	42.93	43.59	41.27	42.96	38,817	-1.10(-2.50%)
Feb 13, 2026	43.29	44.67	43.22	44.06	45,762	+0.23(+0.52%)
Feb 12, 2026	46.37	46.79	43.78	43.84	55,903	-2.04(-4.44%)
Feb 11, 2026	46.73	47.28	44.73	45.88	59,190	+0.12(+0.26%)
Feb 10, 2026	46.33	47.17	45.73	45.76	40,528	-0.67(-1.44%)
Feb 09, 2026	44.44	46.83	43.67	46.43	94,769	+1.89(+4.24%)
Feb 06, 2026	41.44	44.64	41.44	44.54	176,148	+4.25(+10.54%)
Feb 05, 2026	42.87	43.22	39.86	40.29	126,033	-2.23(-5.24%)
Feb 04, 2026	47.40	52.04	42.16	42.52	219,493	-11.04(-20.62%)
Feb 03, 2026	55.70	56.10	52.21	53.56	106,771	-1.03(-1.88%)
Feb 02, 2026	51.64	55.52	51.64	54.59	173,821	+2.42(+4.63%)
Jan 30, 2026	52.20	54.13	51.65	52.17	157,207	-3.90(-6.96%)
Jan 29, 2026	56.74	58.33	53.35	56.07	57,426	-0.14(-0.26%)
Jan 28, 2026	56.84	57.56	55.83	56.22	50,579	+0.18(+0.33%)
Jan 27, 2026	56.07	56.92	55.13	56.03	58,341	+0.16(+0.29%)
Jan 26, 2026	57.27	57.53	55.81	55.87	59,958	-2.38(-4.08%)
Jan 23, 2026	58.50	60.00	57.35	58.25	101,654	+1.59(+2.80%)
Jan 22, 2026	56.98	57.07	54.82	56.66	51,565	+1.11(+2.00%)
Jan 21, 2026	51.87	56.39	51.87	55.55	138,975	+4.66(+9.15%)
Jan 20, 2026	49.54	52.84	49.31	50.89	79,518	+0.03(+0.05%)
Jan 16, 2026	51.35	51.53	50.44	50.87	128,977	+1.01(+2.03%)
Jan 15, 2026	50.07	52.56	49.74	49.86	627,833	+1.09(+2.23%)
Jan 14, 2026	47.51	48.97	46.66	48.77	435,447	+0.57(+1.18%)
Jan 13, 2026	46.40	48.67	46.40	48.20	451,284	+3.48(+7.78%)
Jan 12, 2026	43.14	45.30	43.04	44.72	459,385	+1.02(+2.33%)
Jan 09, 2026	44.02	44.75	43.57	43.71	125,176	-0.31(-0.71%)
Jan 08, 2026	45.54	45.54	43.68	44.02	54,029	-1.36(-3.00%)
Jan 07, 2026	45.86	46.15	44.76	45.38	55,174	-1.11(-2.39%)
Jan 06, 2026	48.75	48.76	45.69	46.49	67,515	-1.74(-3.62%)
Jan 05, 2026	50.56	51.62	48.21	48.24	64,479	-0.63(-1.28%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.