Kurv Yield Premium Strategy Apple (AAPL) ETF (AAPY)
 BATS: AAPY · Real-Time Price · USD
 24.89
 +0.10 (0.41%)
  At close: Oct 31, 2025, 4:00 PM EDT
24.89
 0.00 (0.00%)
  After-hours: Oct 31, 2025, 4:10 PM EDT
AAPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 24.91 | 24.96 | 24.82 | 24.91 | - | 0.49% | 1,925 | 
| Oct 30, 2025 | 24.83 | 24.87 | 24.71 | 24.79 | 24.79 | 0.41% | 3,238 | 
| Oct 29, 2025 | 24.60 | 24.69 | 24.60 | 24.69 | 24.69 | 0.36% | 1,857 | 
| Oct 28, 2025 | 24.70 | 24.72 | 24.60 | 24.60 | 24.60 | 0.12% | 2,787 | 
| Oct 27, 2025 | 24.38 | 24.59 | 24.34 | 24.57 | 24.57 | 2.08% | 2,480 | 
| Oct 24, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.33% | 832 | 
| Oct 23, 2025 | 23.90 | 24.19 | 23.90 | 23.99 | 23.99 | 0.38% | 5,432 | 
| Oct 22, 2025 | 24.12 | 24.16 | 23.90 | 23.90 | 23.90 | -2.01% | 3,105 | 
| Oct 21, 2025 | 24.18 | 24.39 | 24.18 | 24.39 | 24.14 | 0.21% | 4,738 | 
| Oct 20, 2025 | 24.13 | 24.37 | 24.10 | 24.34 | 24.09 | 2.42% | 5,262 | 
| Oct 17, 2025 | 23.52 | 23.77 | 23.45 | 23.77 | 23.52 | 1.81% | 6,262 | 
| Oct 16, 2025 | 23.30 | 23.34 | 23.16 | 23.34 | 23.10 | -0.48% | 1,868 | 
| Oct 15, 2025 | 23.51 | 23.52 | 23.37 | 23.46 | 23.21 | 0.53% | 1,603 | 
| Oct 14, 2025 | 23.28 | 23.33 | 23.28 | 23.33 | 23.09 | -0.03% | 1,307 | 
| Oct 13, 2025 | 23.27 | 23.36 | 23.23 | 23.34 | 23.10 | 0.71% | 1,811 | 
| Oct 10, 2025 | 24.09 | 24.09 | 23.18 | 23.18 | 22.94 | -3.03% | 13,856 | 
| Oct 9, 2025 | 23.90 | 23.99 | 23.87 | 23.90 | 23.65 | -1.37% | 5,401 | 
| Oct 8, 2025 | 24.12 | 24.34 | 24.12 | 24.23 | 23.98 | 0.49% | 23,844 | 
| Oct 7, 2025 | 24.08 | 24.11 | 24.08 | 24.11 | 23.86 | -0.08% | 494 | 
| Oct 6, 2025 | 24.18 | 24.18 | 24.08 | 24.13 | 23.88 | -0.40% | 2,977 | 
| Oct 3, 2025 | 24.16 | 24.32 | 24.16 | 24.23 | 23.98 | 0.39% | 1,599 | 
| Oct 2, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 23.89 | 0.65% | 977 | 
| Oct 1, 2025 | 23.99 | 24.06 | 23.92 | 23.98 | 23.73 | 0.22% | 2,621 | 
| Sep 30, 2025 | 23.91 | 23.93 | 23.75 | 23.93 | 23.68 | 0.25% | 820 | 
| Sep 29, 2025 | 23.80 | 23.87 | 23.75 | 23.87 | 23.62 | -0.37% | 3,723 | 
| Sep 26, 2025 | 24.00 | 24.00 | 23.96 | 23.96 | 23.71 | -0.48% | 592 | 
| Sep 25, 2025 | 23.92 | 24.07 | 23.91 | 24.07 | 23.82 | 0.91% | 1,215 | 
| Sep 24, 2025 | 23.88 | 23.88 | 23.79 | 23.86 | 23.61 | -0.46% | 1,186 | 
| Sep 23, 2025 | 24.14 | 24.14 | 23.97 | 23.97 | 23.72 | -0.51% | 1,246 | 
| Sep 22, 2025 | 23.49 | 24.09 | 23.49 | 24.09 | 23.84 | 2.74% | 3,769 | 
| Sep 19, 2025 | 23.56 | 23.56 | 23.39 | 23.45 | 23.20 | 0.18% | 1,901 | 
| Sep 18, 2025 | 23.73 | 23.73 | 23.35 | 23.41 | 23.16 | 0.10% | 1,572 | 
| Sep 17, 2025 | 23.30 | 23.42 | 23.28 | 23.38 | 23.14 | -0.97% | 5,963 | 
| Sep 16, 2025 | 23.63 | 23.69 | 23.56 | 23.61 | 23.12 | 0.29% | 8,735 | 
| Sep 15, 2025 | 23.60 | 23.61 | 23.47 | 23.54 | 23.05 | 0.58% | 12,858 | 
| Sep 12, 2025 | 23.44 | 23.48 | 23.37 | 23.41 | 22.92 | 1.46% | 11,996 | 
| Sep 11, 2025 | 22.85 | 23.07 | 22.85 | 23.07 | 22.59 | 1.55% | 3,223 | 
| Sep 10, 2025 | 23.00 | 23.00 | 22.64 | 22.72 | 22.24 | -3.20% | 4,662 | 
| Sep 9, 2025 | 23.68 | 23.68 | 23.47 | 23.47 | 22.98 | -1.26% | 1,622 | 
| Sep 8, 2025 | 23.91 | 23.91 | 23.69 | 23.77 | 23.27 | -0.85% | 1,887 | 
| Sep 5, 2025 | 23.91 | 23.97 | 23.91 | 23.97 | 23.47 | 0.75% | 923 | 
| Sep 4, 2025 | 23.71 | 23.79 | 23.70 | 23.79 | 23.30 | 0.70% | 1,384 | 
| Sep 3, 2025 | 23.40 | 23.63 | 23.40 | 23.63 | 23.13 | 2.87% | 2,682 | 
| Sep 2, 2025 | 23.02 | 23.04 | 22.84 | 22.97 | 22.49 | -0.82% | 1,991 | 
| Aug 29, 2025 | 23.21 | 23.27 | 23.16 | 23.16 | 22.67 | 0.06% | 1,948 | 
| Aug 28, 2025 | 23.06 | 23.14 | 22.95 | 23.14 | 22.66 | 0.85% | 5,433 | 
| Aug 27, 2025 | 22.90 | 22.95 | 22.87 | 22.95 | 22.47 | 0.65% | 1,048 | 
| Aug 26, 2025 | 22.47 | 22.80 | 22.35 | 22.80 | 22.32 | 0.77% | 2,099 | 
| Aug 25, 2025 | 22.63 | 22.72 | 22.62 | 22.62 | 22.15 | -0.13% | 2,582 | 
| Aug 22, 2025 | 22.67 | 22.73 | 22.65 | 22.65 | 22.18 | 1.27% | 1,225 |