Stock listing
CBOE:AMDW Roundhill AMD WeeklyPay ETF Stock
Follow Roundhill AMD WeeklyPay ETF into a list and get an email when it puts out news.
Share price · CBOE:AMDW
$77.22 USD -11.52 (-13.0%)
Close on Oct 30, 2026
- Day range
- $75.19 – $79.74 USDOct 30, 2026
- Volume
- 116,498 sharesOct 30, 2026
- 52-week range
- $38.30 – $115.90 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $8.24M USDMedian day 82,300 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · CBOE:AMDW · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $77.22 | -11.52 | -13.0% | $77.88 | $79.74 | $75.19 | 116,498 | |
| $88.74 | -2.15 | -2.4% | $87.50 | $90.06 | $87.50 | 55,199 | |
| $90.89 | +3.29 | +3.8% | $89.93 | $90.99 | $88.00 | 80,485 | |
| $87.60 | +5.37 | +6.5% | $84.15 | $88.11 | $84.02 | 77,653 | |
| $82.23 | +2.45 | +3.1% | $80.44 | $82.81 | $79.56 | 61,232 | |
| $79.78 | +1.41 | +1.8% | $79.07 | $81.08 | $78.35 | 87,865 | |
| $78.37 | -8.39 | -9.7% | $81.05 | $82.31 | $77.41 | 131,337 | |
| $86.76 | +3.415 | +4.1% | $85.73 | $87.37 | $83.90 | 66,311 | |
| $83.35 | -0.745 | -0.9% | $82.70 | $85.63 | $81.73 | 52,609 | |
| $84.09 | +1.03 | +1.2% | $86.15 | $86.82 | $83.50 | 62,800 | |
| $83.06 | -6.50 | -7.3% | $87.20 | $87.20 | $82.65 | 71,900 | |
| $89.56 | -1.72 | -1.9% | $85.53 | $90.68 | $83.38 | 146,200 | |
| $91.28 | -6.74 | -6.9% | $96.76 | $96.76 | $90.49 | 103,300 | |
| $98.02 | +1.01 | +1.0% | $92.31 | $98.02 | $91.43 | 80,500 | |
| $97.01 | -2.67 | -2.7% | $98.44 | $98.44 | $95.37 | 76,600 | |
| $99.68 | -2.511 | -2.5% | $103.82 | $103.82 | $99.04 | 117,700 | |
| $102.19 | -4.949 | -4.6% | $106.27 | $106.35 | $100.70 | 95,500 | |
| $107.14 | -0.52 | -0.5% | $104.78 | $107.42 | $104.65 | 58,700 | |
| $107.66 | +3.46 | +3.3% | $107.26 | $109.50 | $104.02 | 128,900 | |
| $104.20 | -2.10 | -2.0% | $104.64 | $104.64 | $102.70 | 77,800 | |
| $106.30 | +3.51 | +3.4% | $107.00 | $108.53 | $105.30 | 119,100 | |
| $102.79 | +0.62 | +0.6% | $101.42 | $103.28 | $100.28 | 128,000 | |
| $102.17 | +1.17 | +1.2% | $101.09 | $102.17 | $99.50 | 63,700 | |
| $101.00 | -0.19 | -0.2% | $102.90 | $104.35 | $100.66 | 157,400 | |
| $101.19 | -5.77 | -5.4% | $104.42 | $105.10 | $98.84 | 117,300 | |
| $106.96 | -0.07 | -0.1% | $108.02 | $108.65 | $106.00 | 141,600 | |
| $107.03 | +3.03 | +2.9% | $101.43 | $107.03 | $100.94 | 86,400 | |
| $104.00 | -1.51 | -1.4% | $105.54 | $105.86 | $102.64 | 82,300 | |
| $105.51 | +1.41 | +1.4% | $102.08 | $105.81 | $102.08 | 82,300 | |
| $104.10 | +9.66 | +10.2% | $97.65 | $104.30 | $97.65 | 145,300 | |
| $94.44 | +3.05 | +3.3% | $92.18 | $94.44 | $90.65 | 163,500 | |
| $91.39 | +6.43 | +7.6% | $88.96 | $92.51 | $88.04 | 122,700 | |
| $84.96 | +1.87 | +2.3% | $85.62 | $87.81 | $83.68 | 72,000 | |
| $83.09 | +1.84 | +2.3% | $82.59 | $85.03 | $82.59 | 44,900 | |
| $81.25 | -5.24 | -6.1% | $79.38 | $82.08 | $78.91 | 85,000 | |
| $86.49 | +2.43 | +2.9% | $85.00 | $87.42 | $83.84 | 71,300 | |
| $84.06 | -3.38 | -3.9% | $85.04 | $86.16 | $84.03 | 60,500 | |
| $87.44 | +3.04 | +3.6% | $84.53 | $88.45 | $84.53 | 106,600 | |
| $84.40 | +4.55 | +5.7% | $80.93 | $85.75 | $80.93 | 157,900 | |
| $79.85 | +4.419 | +5.9% | $76.44 | $79.91 | $76.44 | 89,800 | |
| $75.43 | -0.157 | -0.2% | $74.74 | $76.15 | $72.40 | 70,500 | |
| $75.59 | -0.502 | -0.7% | $75.88 | $76.48 | $74.77 | 64,900 | |
| $76.09 | -2.52 | -3.2% | $76.50 | $76.50 | $74.85 | 57,000 | |
| $78.61 | +0.57 | +0.7% | $77.38 | $79.46 | $77.36 | 66,000 | |
| $78.04 | -2.36 | -2.9% | $79.25 | $80.64 | $77.80 | 79,500 | |
| $80.40 | -0.89 | -1.1% | $81.66 | $81.66 | $78.90 | 87,300 | |
| $81.29 | +0.66 | +0.8% | $80.13 | $83.16 | $79.87 | 56,400 | |
| $80.63 | +4.49 | +5.9% | $79.64 | $81.12 | $78.88 | 85,000 | |
| $76.14 | -4.88 | -6.0% | $78.58 | $78.58 | $75.22 | 92,000 | |
| $81.02 | +0.87 | +1.1% | $81.83 | $81.83 | $78.85 | 144,400 | |
| $80.15 | +0.68 | +0.9% | $79.47 | $81.27 | $78.35 | 53,400 | |
| $79.47 | -3.81 | -4.6% | $83.80 | $83.80 | $78.76 | 90,900 | |
| $83.28 | -4.42 | -5.0% | $84.00 | $84.55 | $81.42 | 71,300 | |
| $87.70 | -3.11 | -3.4% | $89.26 | $90.06 | $87.53 | 72,800 | |
| $90.81 | +6.46 | +7.7% | $85.24 | $90.81 | $84.28 | 125,000 | |
| $84.35 | +0.45 | +0.5% | $85.60 | $87.09 | $83.93 | 58,300 | |
| $83.90 | +1.625 | +2.0% | $84.92 | $85.76 | $83.90 | 65,100 | |
| $82.28 | +0.775 | +1.0% | $82.57 | $82.60 | $80.00 | 46,300 | |
| $81.50 | -3.66 | -4.3% | $82.79 | $84.08 | $81.50 | 49,800 | |
| $85.16 | -1.54 | -1.8% | $88.23 | $88.23 | $83.59 | 100,100 | |
| $86.70 | +1.89 | +2.2% | $83.01 | $87.87 | $83.00 | 90,100 | |
| $84.81 | -8.63 | -9.2% | $85.14 | $88.88 | $84.00 | 81,700 | |
| $93.44 | +8.38 | +9.9% | $89.66 | $94.80 | $89.66 | 122,800 | |
| $85.06 | -0.24 | -0.3% | $80.61 | $86.44 | $79.52 | 77,400 | |
| $85.30 | -1.76 | -2.0% | $93.00 | $93.67 | $85.23 | 189,600 | |
| $87.06 | +11.67 | +15.5% | $81.54 | $89.86 | $81.54 | 105,500 |
- Ticker
- CBOE:AMDW
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Roundhill AMD WeeklyPay ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Roundhill AMD WeeklyPay ETF.