Kurv Yield Premium Strategy Apple (AAPL) ETF (AAPY)
BATS: AAPY · Real-Time Price · USD
24.87
-0.02 (-0.07%)
Dec 18, 2025, 4:00 PM EST - Market closed
AAPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 24.51 | 24.97 | 24.51 | 24.87 | 24.87 | -0.07% | 1,982 |
| Dec 17, 2025 | 25.15 | 25.15 | 24.89 | 24.89 | 24.89 | -1.97% | 4,549 |
| Dec 16, 2025 | 25.33 | 25.41 | 25.09 | 25.39 | 25.14 | 0.32% | 4,016 |
| Dec 15, 2025 | 25.31 | 25.31 | 25.20 | 25.31 | 25.06 | -1.33% | 6,512 |
| Dec 12, 2025 | 25.57 | 25.65 | 25.57 | 25.65 | 25.40 | 0.20% | 1,922 |
| Dec 11, 2025 | 25.73 | 25.73 | 25.38 | 25.60 | 25.35 | -0.44% | 3,777 |
| Dec 10, 2025 | 25.37 | 25.75 | 25.37 | 25.71 | 25.46 | 0.71% | 3,113 |
| Dec 9, 2025 | 25.60 | 25.66 | 25.51 | 25.53 | 25.28 | -0.06% | 5,928 |
| Dec 8, 2025 | 25.53 | 25.55 | 25.38 | 25.55 | 25.30 | -0.32% | 2,131 |
| Dec 5, 2025 | 25.68 | 25.75 | 25.63 | 25.63 | 25.38 | -0.62% | 1,622 |
| Dec 4, 2025 | 25.97 | 25.97 | 25.66 | 25.79 | 25.54 | -0.64% | 3,697 |
| Dec 3, 2025 | 26.08 | 26.08 | 25.94 | 25.96 | 25.70 | -0.44% | 3,863 |
| Dec 2, 2025 | 25.92 | 26.07 | 25.91 | 26.07 | 25.81 | 0.91% | 11,428 |
| Dec 1, 2025 | 25.44 | 25.83 | 25.44 | 25.83 | 25.58 | 1.10% | 3,775 |
| Nov 28, 2025 | 25.37 | 25.55 | 25.37 | 25.55 | 25.30 | 0.39% | 745 |
| Nov 26, 2025 | 25.47 | 25.58 | 25.41 | 25.45 | 25.20 | 0.13% | 2,353 |
| Nov 25, 2025 | 25.17 | 25.58 | 25.17 | 25.42 | 25.17 | 0.63% | 8,752 |
| Nov 24, 2025 | 25.08 | 25.31 | 25.08 | 25.26 | 25.01 | 1.47% | 1,577 |
| Nov 21, 2025 | 24.70 | 25.01 | 24.70 | 24.90 | 24.65 | 1.78% | 3,313 |
| Nov 20, 2025 | 25.14 | 25.14 | 24.46 | 24.46 | 24.22 | -0.57% | 3,239 |
| Nov 19, 2025 | 24.63 | 24.87 | 24.47 | 24.60 | 24.36 | -0.99% | 2,766 |
| Nov 18, 2025 | 24.97 | 24.98 | 24.70 | 24.85 | 24.35 | 0.23% | 3,782 |
| Nov 17, 2025 | 24.92 | 25.00 | 24.67 | 24.79 | 24.30 | -1.66% | 6,561 |
| Nov 14, 2025 | 24.88 | 25.39 | 24.88 | 25.21 | 24.71 | -0.04% | 4,480 |
| Nov 13, 2025 | 25.05 | 25.39 | 25.05 | 25.22 | 24.72 | -0.12% | 4,963 |
| Nov 12, 2025 | 25.24 | 25.27 | 25.21 | 25.25 | 24.75 | -0.01% | 3,391 |
| Nov 11, 2025 | 25.11 | 25.30 | 25.06 | 25.25 | 24.75 | 1.47% | 8,087 |
| Nov 10, 2025 | 25.01 | 25.01 | 24.88 | 24.88 | 24.39 | 0.46% | 1,544 |
| Nov 7, 2025 | 24.96 | 25.06 | 24.69 | 24.77 | 24.28 | -0.45% | 2,606 |
| Nov 6, 2025 | 24.87 | 25.18 | 24.87 | 24.88 | 24.39 | -0.14% | 2,524 |
| Nov 5, 2025 | 24.87 | 24.92 | 24.87 | 24.92 | 24.42 | 0.15% | 5,187 |
| Nov 4, 2025 | 24.88 | 24.88 | 24.80 | 24.88 | 24.39 | 0.64% | 1,168 |
| Nov 3, 2025 | 24.84 | 24.84 | 24.68 | 24.72 | 24.23 | -0.68% | 2,457 |
| Oct 31, 2025 | 24.91 | 24.97 | 24.82 | 24.89 | 24.40 | 0.41% | 3,057 |
| Oct 30, 2025 | 24.83 | 24.87 | 24.71 | 24.79 | 24.30 | 0.41% | 3,238 |
| Oct 29, 2025 | 24.60 | 24.69 | 24.60 | 24.69 | 24.20 | 0.36% | 1,857 |
| Oct 28, 2025 | 24.70 | 24.72 | 24.60 | 24.60 | 24.11 | 0.12% | 2,787 |
| Oct 27, 2025 | 24.38 | 24.59 | 24.34 | 24.57 | 24.08 | 2.08% | 2,480 |
| Oct 24, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 23.59 | 0.33% | 832 |
| Oct 23, 2025 | 23.90 | 24.19 | 23.90 | 23.99 | 23.51 | 0.38% | 5,432 |
| Oct 22, 2025 | 24.12 | 24.16 | 23.90 | 23.90 | 23.43 | -2.01% | 3,105 |
| Oct 21, 2025 | 24.18 | 24.39 | 24.18 | 24.39 | 23.66 | 0.21% | 4,738 |
| Oct 20, 2025 | 24.13 | 24.37 | 24.10 | 24.34 | 23.61 | 2.42% | 5,262 |
| Oct 17, 2025 | 23.52 | 23.77 | 23.45 | 23.77 | 23.06 | 1.81% | 6,262 |
| Oct 16, 2025 | 23.30 | 23.34 | 23.16 | 23.34 | 22.65 | -0.48% | 1,868 |
| Oct 15, 2025 | 23.51 | 23.52 | 23.37 | 23.46 | 22.76 | 0.53% | 1,603 |
| Oct 14, 2025 | 23.28 | 23.33 | 23.28 | 23.33 | 22.64 | -0.03% | 1,307 |
| Oct 13, 2025 | 23.27 | 23.36 | 23.23 | 23.34 | 22.64 | 0.71% | 1,811 |
| Oct 10, 2025 | 24.09 | 24.09 | 23.18 | 23.18 | 22.48 | -3.03% | 13,856 |
| Oct 9, 2025 | 23.90 | 23.99 | 23.87 | 23.90 | 23.19 | -1.37% | 5,401 |