Roundhill AMD WeeklyPay ETF (AMDW)
76.21
-4.81
(-5.94%)
USD |
BATS |
Aug 24, 16:00
75.80
-0.41
(-0.54%)
After-Hours: 20:00
AMDW Price : 76.21 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 81.83 | 81.83 | 78.85 | 81.02 | 145807.0 |
| Aug 20, 2026 | 79.47 | 81.26 | 78.35 | 80.15 | 53373.00 |
| Aug 19, 2026 | 83.80 | 83.80 | 78.76 | 79.47 | 90858.00 |
| Aug 18, 2026 | 84.00 | 84.55 | 81.42 | 83.28 | 71260.00 |
| Aug 17, 2026 | 89.26 | 90.06 | 87.53 | 87.70 | 72970.00 |
| Aug 14, 2026 | 85.24 | 90.81 | 84.28 | 90.81 | 124991.0 |
| Aug 13, 2026 | 85.60 | 87.09 | 83.93 | 84.35 | 58454.00 |
| Aug 12, 2026 | 84.92 | 85.76 | 83.90 | 83.90 | 65103.00 |
| Aug 11, 2026 | 82.57 | 82.60 | 80.00 | 82.28 | 46333.00 |
| Aug 10, 2026 | 82.79 | 84.08 | 81.50 | 81.50 | 49843.00 |
| Aug 07, 2026 | 88.23 | 88.23 | 83.58 | 85.16 | 100148.0 |
| Aug 06, 2026 | 83.01 | 87.87 | 83.00 | 86.70 | 90223.00 |
| Aug 05, 2026 | 85.14 | 88.88 | 84.00 | 84.81 | 81880.00 |
| Aug 04, 2026 | 89.66 | 94.80 | 89.66 | 93.44 | 122766.0 |
| Aug 03, 2026 | 80.61 | 86.44 | 79.52 | 85.06 | 77381.00 |
| Jul 31, 2026 | 93.00 | 93.67 | 85.23 | 85.30 | 189625.0 |
| Jul 30, 2026 | 81.54 | 89.86 | 81.54 | 87.06 | 106137.0 |
| Jul 29, 2026 | 80.10 | 80.64 | 73.76 | 75.39 | 200769.0 |
| Jul 28, 2026 | 83.21 | 84.08 | 77.73 | 80.20 | 101761.0 |
| Jul 27, 2026 | 96.55 | 97.24 | 85.58 | 89.29 | 122160.0 |
| Jul 24, 2026 | 101.78 | 101.78 | 95.44 | 95.85 | 122278.0 |
| Jul 23, 2026 | 101.05 | 103.71 | 97.04 | 100.21 | 94142.00 |
| Jul 22, 2026 | 97.36 | 104.57 | 97.36 | 102.69 | 59566.00 |
| Jul 21, 2026 | 96.84 | 101.45 | 96.48 | 100.97 | 96506.00 |
| Jul 20, 2026 | 95.00 | 96.25 | 92.10 | 92.20 | 64977.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median