MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AMDW — Roundhill AMD WeeklyPay ETF
Cboe BZXRoundhill AMD WeeklyPay ETF
$102.79
+0.62(+0.61%)
- O
- 101.42
- H
- 103.28
- L
- 100.28
- V
- 127.57K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$102.79
Period Return+99.3%
Period High$115.90
Period Low$38.30
Avg Daily Volume70.9K
Total Trading Days300
AMDW — Historical OHLCV Price & Volume Table
Jul 24, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $101.42 | $103.28 | $100.28 | $102.79 | +$0.62 | +0.61% | 127,567 | $102.01 | $100.28 $103.28 |
| Sep 30, 2026 | $101.09 | $102.17 | $99.50 | $102.17 | +$1.17 | +1.16% | 64,111 | $100.54 | $99.50 $102.17 |
| Sep 29, 2026 | $102.90 | $104.35 | $100.66 | $101.00 | $-0.19 | -0.19% | 157,682 | $102.12 | $100.66 $104.35 |
| Sep 28, 2026 | $104.42 | $105.10 | $98.84 | $101.19 | $-5.77 | -5.39% | 117,428 | $101.09 | $98.84 $105.10 |
| Sep 25, 2026 | $108.02 | $108.65 | $106.00 | $106.96 | $-0.07 | -0.07% | 141,656 | $107.30 | $106.00 $108.65 |
| Sep 24, 2026 | $101.43 | $107.03 | $100.94 | $107.03 | +$3.03 | +2.91% | 86,765 | $104.57 | $100.94 $107.03 |
| Sep 23, 2026 | $105.54 | $105.86 | $102.64 | $104.00 | $-1.51 | -1.43% | 82,517 | $103.79 | $102.64 $105.86 |
| Sep 22, 2026 | $102.08 | $105.81 | $102.08 | $105.51 | +$1.41 | +1.35% | 83,045 | $104.25 | $102.08 $105.81 |
| Sep 21, 2026 | $97.65 | $104.30 | $97.65 | $104.10 | +$9.66 | +10.23% | 145,962 | $102.05 | $97.65 $104.30 |
| Sep 18, 2026 | $92.18 | $94.44 | $90.65 | $94.44 | +$3.05 | +3.34% | 164,369 | $92.13 | $90.65 $94.44 |
| Sep 17, 2026 | $88.96 | $92.51 | $88.04 | $91.39 | +$6.43 | +7.57% | 123,395 | $91.10 | $88.04 $92.51 |
| Sep 16, 2026 | $85.62 | $87.81 | $83.68 | $84.96 | +$1.87 | +2.25% | 72,136 | $86.23 | $83.68 $87.81 |
| Sep 15, 2026 | $82.59 | $85.03 | $82.59 | $83.09 | +$1.84 | +2.26% | 45,097 | $83.32 | $82.59 $85.03 |
| Sep 14, 2026 | $79.38 | $82.08 | $78.91 | $81.25 | $-5.24 | -6.06% | 85,113 | $80.32 | $78.91 $82.08 |
| Sep 11, 2026 | $85.00 | $87.42 | $83.84 | $86.49 | +$2.43 | +2.89% | 71,420 | $85.95 | $83.84 $87.42 |
| Sep 10, 2026 | $85.04 | $86.16 | $84.03 | $84.06 | $-3.38 | -3.87% | 62,224 | $84.81 | $84.03 $86.16 |
| Sep 9, 2026 | $84.53 | $88.45 | $84.53 | $87.44 | +$3.04 | +3.60% | 107,032 | $87.14 | $84.53 $88.45 |
| Sep 8, 2026 | $80.93 | $85.75 | $80.93 | $84.40 | +$4.55 | +5.70% | 158,135 | $83.79 | $80.93 $85.75 |
| Sep 4, 2026 | $76.44 | $79.91 | $76.44 | $79.85 | +$4.42 | +5.86% | 90,832 | $78.52 | $76.44 $79.91 |
| Sep 3, 2026 | $74.74 | $76.15 | $72.40 | $75.43 | $-0.16 | -0.21% | 70,694 | $74.65 | $72.40 $76.15 |
| Sep 2, 2026 | $75.88 | $76.48 | $74.77 | $75.59 | $-0.50 | -0.66% | 64,992 | $75.68 | $74.77 $76.48 |
| Sep 1, 2026 | $76.50 | $76.50 | $74.85 | $76.09 | $-2.52 | -3.21% | 57,164 | $75.74 | $74.85 $76.50 |
| Aug 31, 2026 | $77.38 | $79.46 | $77.36 | $78.61 | +$0.57 | +0.73% | 66,053 | $78.02 | $77.36 $79.46 |
| Aug 28, 2026 | $79.25 | $80.64 | $77.80 | $78.04 | $-2.36 | -2.94% | 79,949 | $79.24 | $77.80 $80.64 |
| Aug 27, 2026 | $81.66 | $81.66 | $78.90 | $80.40 | $-0.89 | -1.09% | 87,588 | $79.98 | $78.90 $81.66 |
| Aug 26, 2026 | $80.13 | $83.16 | $79.87 | $81.29 | +$0.66 | +0.82% | 57,670 | $81.63 | $79.87 $83.16 |
| Aug 25, 2026 | $79.64 | $81.12 | $78.88 | $80.63 | +$4.49 | +5.90% | 85,452 | $79.99 | $78.88 $81.12 |
| Aug 24, 2026 | $78.58 | $78.58 | $75.22 | $76.14 | $-4.88 | -6.02% | 92,183 | $76.50 | $75.22 $78.58 |
| Aug 21, 2026 | $81.83 | $81.83 | $78.85 | $81.02 | +$0.87 | +1.09% | 145,807 | $80.16 | $78.85 $81.83 |
| Aug 20, 2026 | $79.47 | $81.27 | $78.35 | $80.15 | +$0.68 | +0.86% | 53,374 | $79.67 | $78.35 $81.27 |