Canada markets close in 1 hour 12 minutes

YieldMax AMD Option Income Strategy ETF (AMDY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.44-0.12 (-0.67%)
As of 02:24PM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202417.5917.5317.3217.4417.4476,011
May 20, 202417.4317.7517.4017.5617.56115,500
May 17, 202417.4017.4317.2217.3717.37150,700
May 16, 202417.3017.4017.2917.3917.3976,300
May 15, 202416.8017.2516.8017.2317.23113,200
May 14, 202416.3416.7816.3216.7716.7787,300
May 13, 202416.5716.7216.4616.4916.49105,500
May 10, 202416.6516.8916.5116.6016.60109,100
May 09, 202416.6016.6516.4816.5816.58183,700
May 08, 202416.5116.6716.5116.6016.60197,000
May 07, 202416.5516.7016.5516.6316.63120,000
May 06, 202416.4216.6516.3816.6016.60156,800
May 06, 20240.511 Dividend
May 03, 202416.6516.8616.5416.8016.29253,600
May 02, 202416.5016.5315.8816.4515.95183,500
May 01, 202416.6616.9716.0216.4115.91301,800
Apr 30, 202417.8017.8017.5117.5417.01107,900
Apr 29, 202417.6617.6717.3317.6417.10161,600
Apr 26, 202417.1517.5017.1517.3616.83130,800
Apr 25, 202416.7217.1716.4217.0916.57107,500
Apr 24, 202417.2017.2816.8116.9116.40144,000
Apr 23, 202417.0017.0016.6816.9316.42163,300
Apr 22, 202416.4416.6416.2416.5716.07188,100
Apr 19, 202417.0017.0616.1816.2515.76274,400
Apr 18, 202417.3017.3916.8917.1716.65111,200
Apr 17, 202418.1918.1917.1017.1116.59204,500
Apr 16, 202417.8918.2017.8918.1317.58183,300
Apr 15, 202418.1518.1517.6217.7317.19221,100
Apr 12, 202418.2718.2717.8018.0417.49248,200
Apr 11, 202418.3418.7318.2918.6718.10160,800
Apr 10, 202418.2618.5818.0418.3117.75235,700
Apr 09, 202418.7018.7418.3318.7318.16197,400
Apr 08, 202418.4418.6818.2718.5818.01248,100
Apr 05, 202418.2518.7518.0218.5918.02179,800
Apr 04, 202419.9719.9818.0118.0917.54676,100
Apr 04, 20241.113 Dividend
Apr 03, 202420.5120.9120.3620.8319.12410,800
Apr 02, 202420.7520.7520.1620.5918.90370,400
Apr 01, 202420.8621.2020.6821.0119.28347,400
Mar 28, 202420.4720.9120.4720.7019.00285,100
Mar 27, 202420.5920.6020.0920.5318.84261,800
Mar 26, 202420.4820.6820.1420.3418.67284,900
Mar 25, 202419.7920.6619.7520.3018.63297,400
Mar 22, 202420.2220.3819.8420.3118.64321,100
Mar 21, 202421.1021.1620.1620.2918.62297,800
Mar 20, 202420.5920.6219.7120.3818.70370,100
Mar 19, 202420.8020.9120.0320.4918.81452,900
Mar 18, 202421.7021.7021.0521.4319.67175,500
Mar 15, 202420.8321.5620.7521.4019.64191,700
Mar 14, 202421.6822.0220.6020.9119.19283,300
Mar 13, 202422.2922.2921.5821.8220.03329,100
Mar 12, 202422.5022.6521.7222.6220.76184,600
Mar 11, 202422.6822.6821.9422.1220.30376,400
Mar 08, 202423.5623.8922.8123.0021.11465,500
Mar 07, 202423.3323.3422.9323.2721.36144,200
Mar 06, 202423.1623.3322.8123.0821.18311,000
Mar 06, 20241.374 Dividend
Mar 05, 202423.6223.9523.2223.9520.72545,200
Mar 04, 202423.9124.2823.7123.8520.63495,100
Mar 01, 202423.5123.6223.4023.6220.43429,300
Feb 29, 202422.6023.4022.6023.3920.24231,800
Feb 28, 202422.2522.4122.0222.3719.35273,500
Feb 27, 202422.3122.5421.9022.4719.44330,400
Feb 26, 202422.6222.6222.0922.1919.20164,100
Feb 23, 202422.7122.9921.9522.1819.19269,800
Feb 22, 202421.6722.8721.6222.7119.65387,700
Feb 21, 202420.5720.6720.3720.6617.87147,000
Feb 20, 202421.6321.6320.3620.8418.03259,700
Feb 16, 202422.0122.0321.5521.6718.75110,400
Feb 15, 202421.8521.8821.6321.8418.89120,600
Feb 14, 202421.4421.8021.3521.8018.86146,400
Feb 13, 202420.9321.3320.5121.2418.38182,100
Feb 12, 202421.3221.6221.1121.2218.36309,600
Feb 09, 202421.0821.4620.7821.2318.37310,800
Feb 08, 202420.8321.0920.7320.7817.98152,800
Feb 07, 202420.6721.0720.6520.9118.09230,600
Feb 07, 20241.674 Dividend
Feb 06, 202422.8322.8321.9522.2617.81612,400
Feb 05, 202423.3123.3122.5422.8818.31100,000
Feb 02, 202422.8223.2422.6023.1518.52126,200
Feb 01, 202422.3522.4421.8722.4417.9566,600
Jan 31, 202421.8122.4121.3622.0017.60143,800
Jan 30, 202423.0623.1122.1322.4817.99146,700
Jan 29, 202423.3923.3922.7323.0418.43119,200
Jan 26, 202422.9323.4122.7223.0718.4695,700
Jan 25, 202423.6323.6323.1523.3918.71171,900
Jan 24, 202423.0523.4223.0523.4018.7293,400
Jan 23, 202422.7122.9322.4522.9018.32115,400
Jan 22, 202423.2123.2122.3922.8018.24158,100
Jan 19, 202422.5923.1322.2023.1118.49196,900
Jan 18, 202421.9922.1421.8522.1117.69560,700
Jan 17, 202421.8821.9221.7521.8817.51155,600
Jan 16, 202421.6321.8921.5521.8517.48244,700
Jan 12, 202421.1821.2521.1521.2517.0090,900
Jan 11, 202421.2121.2321.0621.1816.9590,200
Jan 10, 202421.1421.1921.1021.1716.94201,100
Jan 09, 202421.0521.1821.0121.1616.93119,900
Jan 08, 202420.7421.0920.6221.0516.84144,900
Jan 05, 202420.2820.6720.2520.5216.42160,700
Jan 05, 20241.411 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...