Kurv Yield Premium Strategy Apple (AAPL) ETF (AAPY)
BATS: AAPY · Real-Time Price · USD
21.69
+0.24 (1.11%)
Jul 1, 2025, 11:47 AM - Market open
AAPY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 1, 2025 | 21.66 | 21.86 | 21.66 | 21.69 | - | 1.11% | 3,920 |
Jun 30, 2025 | 21.06 | 21.45 | 20.92 | 21.45 | 21.45 | 1.90% | 4,569 |
Jun 27, 2025 | 21.16 | 21.18 | 21.05 | 21.05 | 21.05 | -0.02% | 2,152 |
Jun 26, 2025 | 21.00 | 21.09 | 20.90 | 21.06 | 21.06 | -0.18% | 3,412 |
Jun 25, 2025 | 21.00 | 21.24 | 21.00 | 21.10 | 21.10 | 0.48% | 2,674 |
Jun 24, 2025 | 21.18 | 21.18 | 21.00 | 21.00 | 21.00 | -0.21% | 1,730 |
Jun 23, 2025 | 21.01 | 21.38 | 20.92 | 21.04 | 21.04 | 0.02% | 12,223 |
Jun 20, 2025 | 20.93 | 21.07 | 20.75 | 21.04 | 21.04 | 2.03% | 2,155 |
Jun 18, 2025 | 20.54 | 20.64 | 20.51 | 20.62 | 20.62 | 0.55% | 1,999 |
Jun 17, 2025 | 20.94 | 20.94 | 20.49 | 20.50 | 20.50 | -2.36% | 5,754 |
Jun 16, 2025 | 20.97 | 21.05 | 20.88 | 21.00 | 20.75 | 0.86% | 7,058 |
Jun 13, 2025 | 21.04 | 21.04 | 20.79 | 20.82 | 20.57 | -1.10% | 6,104 |
Jun 12, 2025 | 20.99 | 21.10 | 20.88 | 21.05 | 20.80 | -0.09% | 5,133 |
Jun 11, 2025 | 21.45 | 21.45 | 21.07 | 21.07 | 20.82 | -1.58% | 2,069 |
Jun 10, 2025 | 21.34 | 21.50 | 21.31 | 21.41 | 21.15 | 0.53% | 4,461 |
Jun 9, 2025 | 21.62 | 21.85 | 21.27 | 21.30 | 21.04 | -1.09% | 13,012 |
Jun 6, 2025 | 21.52 | 21.56 | 21.40 | 21.53 | 21.27 | 1.69% | 3,196 |
Jun 5, 2025 | 21.35 | 21.44 | 21.17 | 21.17 | 20.92 | -1.01% | 3,053 |
Jun 4, 2025 | 21.45 | 21.86 | 21.35 | 21.39 | 21.13 | -0.14% | 4,979 |
Jun 3, 2025 | 21.32 | 21.42 | 21.30 | 21.42 | 21.16 | 0.73% | 3,297 |
Jun 2, 2025 | 21.18 | 21.26 | 21.11 | 21.26 | 21.01 | 0.02% | 1,046 |
May 30, 2025 | 21.03 | 21.26 | 20.94 | 21.26 | 21.00 | 0.72% | 3,026 |
May 29, 2025 | 21.41 | 21.41 | 21.06 | 21.11 | 20.85 | -0.19% | 3,985 |
May 28, 2025 | 21.21 | 21.23 | 21.15 | 21.15 | 20.89 | 0.19% | 1,423 |
May 27, 2025 | 20.93 | 21.20 | 20.93 | 21.11 | 20.85 | 2.23% | 5,184 |
May 23, 2025 | 20.54 | 20.81 | 20.54 | 20.64 | 20.40 | -2.68% | 2,577 |
May 22, 2025 | 21.22 | 21.33 | 21.10 | 21.21 | 20.96 | -0.44% | 5,525 |
May 21, 2025 | 21.69 | 21.69 | 21.26 | 21.31 | 21.05 | -3.04% | 4,789 |
May 20, 2025 | 22.02 | 22.12 | 21.90 | 21.98 | 21.46 | -0.79% | 3,968 |
May 19, 2025 | 21.91 | 22.19 | 21.91 | 22.15 | 21.63 | -0.99% | 2,048 |
May 16, 2025 | 22.39 | 22.40 | 22.24 | 22.37 | 21.84 | 0.18% | 1,745 |
May 15, 2025 | 22.42 | 22.42 | 22.28 | 22.33 | 21.80 | -0.39% | 1,632 |
May 14, 2025 | 22.52 | 22.52 | 22.33 | 22.42 | 21.89 | -0.28% | 1,443 |
May 13, 2025 | 22.37 | 22.48 | 22.31 | 22.48 | 21.95 | 0.92% | 1,553 |
May 12, 2025 | 22.26 | 22.29 | 22.10 | 22.27 | 21.75 | 5.22% | 2,987 |
May 9, 2025 | 21.25 | 21.28 | 21.11 | 21.17 | 20.67 | 0.60% | 2,247 |
May 8, 2025 | 20.97 | 21.26 | 20.97 | 21.04 | 20.55 | 0.47% | 2,325 |
May 7, 2025 | 21.17 | 21.17 | 20.75 | 20.95 | 20.45 | -1.22% | 2,134 |
May 6, 2025 | 21.07 | 21.25 | 21.07 | 21.20 | 20.71 | -0.17% | 1,393 |
May 5, 2025 | 21.39 | 21.59 | 21.11 | 21.24 | 20.74 | -2.39% | 4,116 |
May 2, 2025 | 21.72 | 21.86 | 21.50 | 21.76 | 21.25 | -2.29% | 4,106 |
May 1, 2025 | 22.10 | 22.27 | 22.10 | 22.27 | 21.75 | 0.08% | 3,076 |
Apr 30, 2025 | 21.91 | 22.25 | 21.91 | 22.25 | 21.73 | 0.24% | 2,127 |
Apr 29, 2025 | 22.17 | 22.20 | 22.11 | 22.20 | 21.68 | 0.47% | 2,439 |
Apr 28, 2025 | 21.94 | 22.10 | 21.94 | 22.10 | 21.58 | 0.62% | 2,394 |
Apr 25, 2025 | 21.95 | 21.96 | 21.76 | 21.96 | 21.45 | 0.32% | 2,417 |
Apr 24, 2025 | 21.71 | 21.89 | 21.70 | 21.89 | 21.38 | 1.35% | 5,035 |
Apr 23, 2025 | 21.68 | 21.76 | 21.59 | 21.60 | 21.09 | 2.03% | 1,245 |
Apr 22, 2025 | 20.93 | 21.17 | 20.93 | 21.17 | 20.67 | 2.67% | 2,220 |
Apr 21, 2025 | 20.56 | 20.62 | 20.32 | 20.62 | 20.13 | -1.58% | 5,944 |