Kurv Yield Premium Strategy Apple (AAPL) ETF (AAPY)
BATS: AAPY · Real-Time Price · USD
24.11
-0.02 (-0.08%)
At close: Oct 7, 2025, 4:00 PM EDT
24.11
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
AAPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 24.08 | 24.08 | 24.08 | 24.12 | - | -0.07% | 238 |
| Oct 6, 2025 | 24.18 | 24.18 | 24.08 | 24.13 | 24.13 | -0.40% | 2,977 |
| Oct 3, 2025 | 24.16 | 24.32 | 24.16 | 24.23 | 24.23 | 0.39% | 1,599 |
| Oct 2, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.65% | 977 |
| Oct 1, 2025 | 23.99 | 24.06 | 23.92 | 23.98 | 23.98 | 0.22% | 2,621 |
| Sep 30, 2025 | 23.91 | 23.93 | 23.75 | 23.93 | 23.93 | 0.25% | 820 |
| Sep 29, 2025 | 23.80 | 23.87 | 23.75 | 23.87 | 23.87 | -0.37% | 3,723 |
| Sep 26, 2025 | 24.00 | 24.00 | 23.96 | 23.96 | 23.96 | -0.48% | 592 |
| Sep 25, 2025 | 23.92 | 24.07 | 23.91 | 24.07 | 24.07 | 0.91% | 1,215 |
| Sep 24, 2025 | 23.88 | 23.88 | 23.79 | 23.86 | 23.86 | -0.46% | 1,186 |
| Sep 23, 2025 | 24.14 | 24.14 | 23.97 | 23.97 | 23.97 | -0.51% | 1,246 |
| Sep 22, 2025 | 23.49 | 24.09 | 23.49 | 24.09 | 24.09 | 2.74% | 3,769 |
| Sep 19, 2025 | 23.56 | 23.56 | 23.39 | 23.45 | 23.45 | 0.18% | 1,901 |
| Sep 18, 2025 | 23.73 | 23.73 | 23.35 | 23.41 | 23.41 | 0.10% | 1,572 |
| Sep 17, 2025 | 23.30 | 23.42 | 23.28 | 23.38 | 23.38 | -0.97% | 5,963 |
| Sep 16, 2025 | 23.63 | 23.69 | 23.56 | 23.61 | 23.36 | 0.29% | 8,735 |
| Sep 15, 2025 | 23.60 | 23.61 | 23.47 | 23.54 | 23.29 | 0.58% | 12,858 |
| Sep 12, 2025 | 23.44 | 23.48 | 23.37 | 23.41 | 23.16 | 1.46% | 11,996 |
| Sep 11, 2025 | 22.85 | 23.07 | 22.85 | 23.07 | 22.83 | 1.55% | 3,223 |
| Sep 10, 2025 | 23.00 | 23.00 | 22.64 | 22.72 | 22.48 | -3.20% | 4,662 |
| Sep 9, 2025 | 23.68 | 23.68 | 23.47 | 23.47 | 23.22 | -1.26% | 1,622 |
| Sep 8, 2025 | 23.91 | 23.91 | 23.69 | 23.77 | 23.52 | -0.85% | 1,887 |
| Sep 5, 2025 | 23.91 | 23.97 | 23.91 | 23.97 | 23.72 | 0.75% | 923 |
| Sep 4, 2025 | 23.71 | 23.79 | 23.70 | 23.79 | 23.54 | 0.70% | 1,384 |
| Sep 3, 2025 | 23.40 | 23.63 | 23.40 | 23.63 | 23.38 | 2.87% | 2,682 |
| Sep 2, 2025 | 23.02 | 23.04 | 22.84 | 22.97 | 22.72 | -0.82% | 1,991 |
| Aug 29, 2025 | 23.21 | 23.27 | 23.16 | 23.16 | 22.91 | 0.06% | 1,948 |
| Aug 28, 2025 | 23.06 | 23.14 | 22.95 | 23.14 | 22.90 | 0.85% | 5,433 |
| Aug 27, 2025 | 22.90 | 22.95 | 22.87 | 22.95 | 22.70 | 0.65% | 1,048 |
| Aug 26, 2025 | 22.47 | 22.80 | 22.35 | 22.80 | 22.55 | 0.77% | 2,099 |
| Aug 25, 2025 | 22.63 | 22.72 | 22.62 | 22.62 | 22.38 | -0.13% | 2,582 |
| Aug 22, 2025 | 22.67 | 22.73 | 22.65 | 22.65 | 22.41 | 1.27% | 1,225 |
| Aug 21, 2025 | 22.43 | 22.46 | 22.32 | 22.37 | 22.13 | -0.59% | 2,611 |
| Aug 20, 2025 | 22.73 | 22.74 | 22.49 | 22.50 | 22.26 | -2.93% | 10,487 |
| Aug 19, 2025 | 23.40 | 23.40 | 23.14 | 23.18 | 22.68 | -0.23% | 7,845 |
| Aug 18, 2025 | 23.30 | 23.30 | 23.14 | 23.23 | 22.73 | -0.13% | 6,291 |
| Aug 15, 2025 | 23.24 | 23.26 | 23.10 | 23.26 | 22.76 | -0.50% | 2,301 |
| Aug 14, 2025 | 23.47 | 23.47 | 23.37 | 23.38 | 22.88 | - | 2,006 |
| Aug 13, 2025 | 23.27 | 23.49 | 23.27 | 23.38 | 22.88 | 1.48% | 3,499 |
| Aug 12, 2025 | 23.00 | 23.08 | 23.00 | 23.04 | 22.54 | 1.38% | 1,474 |
| Aug 11, 2025 | 22.90 | 22.94 | 22.73 | 22.73 | 22.24 | -0.83% | 3,268 |
| Aug 8, 2025 | 22.73 | 22.94 | 22.73 | 22.92 | 22.42 | 1.35% | 2,292 |
| Aug 7, 2025 | 22.49 | 22.66 | 22.47 | 22.61 | 22.13 | 2.04% | 2,690 |
| Aug 6, 2025 | 21.27 | 22.30 | 21.27 | 22.16 | 21.68 | 4.18% | 4,479 |
| Aug 5, 2025 | 21.28 | 21.40 | 21.27 | 21.27 | 20.81 | -0.03% | 1,535 |
| Aug 4, 2025 | 21.28 | 21.60 | 21.28 | 21.28 | 20.82 | 0.51% | 2,654 |
| Aug 1, 2025 | 21.86 | 21.88 | 21.07 | 21.17 | 20.72 | -1.70% | 6,237 |
| Jul 31, 2025 | 21.65 | 21.67 | 21.54 | 21.54 | 21.07 | -0.68% | 2,639 |
| Jul 30, 2025 | 21.73 | 21.73 | 21.61 | 21.68 | 21.22 | -0.61% | 812 |
| Jul 29, 2025 | 22.12 | 22.12 | 21.82 | 21.82 | 21.35 | -1.00% | 1,669 |