Skip to main content
Kurv Yield Premium Strategy Apple (AAPL) ETF (AAPY)
BATS: AAPY · Real-Time Price · USD
26.95
-0.33 (-1.20%)
At close: Oct 31, 2024, 4:00 PM
27.00
+0.05 (0.19%)
After-hours: Oct 31, 2024, 6:06 PM EDT

AAPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202427.2827.2826.8426.9526.95-1.21%2,535
Oct 30, 202427.6527.6527.2827.2827.28-1.55%600
Oct 29, 202427.7127.7127.7127.7127.710.07%200
Oct 28, 202427.1427.8127.1427.6927.690.91%1,035
Oct 25, 202427.6227.6227.4427.4427.440.26%700
Oct 24, 202427.2027.3727.2027.3727.370.33%736
Oct 23, 202427.2927.2927.2827.2827.28-3.37%900
Oct 22, 202428.2028.2328.2028.2327.93-0.04%200
Oct 21, 202428.2328.2428.2328.2427.940.46%744
Oct 18, 202428.1128.1128.1128.1127.820.97%400
Oct 17, 202427.8427.8427.8427.8427.550.29%300
Oct 16, 202427.7627.7627.7627.7627.47-0.61%200
Oct 15, 202428.0328.1627.9327.9327.640.76%800
Oct 14, 202427.6927.7227.5627.7227.431.32%1,800
Oct 11, 202427.3627.4227.3627.3627.08-0.40%946
Oct 10, 202427.4127.4727.3827.4727.18-0.15%1,000
Oct 9, 202427.1727.5127.1727.5127.221.48%2,300
Oct 8, 202426.9127.1126.9127.1126.831.80%900
Oct 7, 202426.9626.9626.6326.6326.36-2.10%1,300
Oct 4, 202426.9327.2026.9327.2026.910.63%900
Oct 3, 202426.8527.0326.8527.0326.75-0.55%241
Oct 2, 202427.0227.1827.0227.1826.890.82%500
Oct 1, 202427.1027.1026.9626.9626.68-3.13%1,106
Sep 30, 202427.7027.8327.7027.8327.541.94%400
Sep 27, 202427.3427.3427.3027.3027.010.18%300
Sep 26, 202427.2527.2527.2527.2526.970.55%712
Sep 25, 202427.1027.1027.1027.1026.82-1.38%600
Sep 24, 202427.5127.5627.4827.4826.90-0.04%1,500
Sep 23, 202427.7627.7727.4927.4926.91-0.79%3,700
Sep 20, 202428.0128.0127.7127.7127.130.07%930
Sep 19, 202427.7427.8827.6127.6927.103.79%2,443
Sep 18, 202426.6826.6826.6826.6826.121.60%300
Sep 17, 202426.2226.2626.2226.2625.710.11%600
Sep 16, 202426.1626.2326.1326.2325.67-2.56%900
Sep 13, 202426.9826.9826.9226.9226.35-0.07%1,926
Sep 12, 202426.8526.9426.8526.9426.37-337
Sep 11, 202426.4726.9426.4526.9426.371.24%2,748
Sep 10, 202426.6026.7226.3126.6126.05-0.19%2,700
Sep 9, 202426.4026.6626.3926.6626.100.15%1,146
Sep 6, 202427.1327.1326.6226.6226.06-0.63%900
Sep 5, 202426.8026.8926.7926.7926.230.45%533
Sep 4, 202426.6226.6726.6126.6726.10-0.60%1,000
Sep 3, 202427.3427.3426.8326.8326.26-2.61%1,200
Aug 30, 202427.4227.5527.4227.5526.97-0.07%400
Aug 29, 202427.8027.8027.5727.5726.990.99%1,120
Aug 28, 202427.5427.5427.2427.3026.72-0.51%600
Aug 27, 202427.2727.4927.2727.4426.860.44%1,900
Aug 26, 202427.3227.3227.1027.3226.74-0.04%1,700
Aug 23, 202427.2927.3327.2927.3326.751.07%1,000
Aug 22, 202427.0427.0427.0427.0426.47-0.84%343
Aug 21, 202427.2727.2727.2727.2726.70-1.12%429
Aug 20, 202427.6027.6027.5827.5826.710.25%1,000
Aug 19, 202427.4127.5127.2927.5126.640.04%1,924
Aug 16, 202427.5427.5627.5027.5026.630.59%500
Aug 15, 202427.3627.4427.3427.3426.470.92%2,100
Aug 14, 202427.0927.0927.0927.0926.230.52%102
Aug 13, 202426.8626.9726.8626.9526.091.62%800
Aug 12, 202426.5226.5226.5226.5225.680.65%300
Aug 9, 202426.3026.3526.3026.3525.521.42%1,549
Aug 8, 202425.8125.9825.8125.9825.161.44%336
Aug 7, 202425.7725.7725.6125.6124.801.39%433
Aug 6, 202425.5025.5025.2625.2624.46-0.59%700
Aug 5, 202424.3725.7024.3725.4124.60-4.40%2,236
Aug 2, 202426.9626.9626.5826.5825.740.61%2,525
Aug 1, 202426.9326.9526.4226.4225.58-1.75%914
Jul 31, 202426.8326.9726.8326.8926.040.98%544
Jul 30, 202426.5926.6326.5926.6325.790.34%400
Jul 29, 202426.5726.5926.4826.5425.700.34%1,446
Jul 26, 202426.3426.4526.3426.4525.61-500
Jul 25, 202426.5526.7026.4526.4525.61-0.34%2,200
Jul 24, 202426.8426.8426.5426.5425.70-3.03%500
Jul 23, 202427.3727.3727.3727.3726.220.29%400
Jul 22, 202427.3927.4227.2927.2926.150.15%900
Jul 19, 202427.2527.2527.2227.2526.110.07%1,035
Jul 18, 202427.7127.7127.2327.2326.09-1.16%500
Jul 17, 202427.5727.5927.5527.5526.40-1.01%1,041
Jul 16, 202427.8327.8327.8327.8326.670.18%301
Jul 15, 202427.8227.8427.7827.7826.620.58%600
Jul 12, 202427.6127.6227.6127.6226.460.66%600
Jul 11, 202427.4727.4727.3727.4426.29-1.12%1,040
Jul 10, 202427.6027.7527.6027.7526.590.87%809
Jul 9, 202427.5027.5127.4727.5126.360.29%1,317
Jul 8, 202427.2327.4327.2327.4326.280.26%1,900
Jul 5, 202427.1827.3627.1727.3626.221.37%900
Jul 3, 202426.9826.9926.8026.9925.860.22%2,200
Jul 2, 202426.9326.9326.9326.9325.811.16%200
Jul 1, 202426.4226.7026.3826.6225.510.57%1,300
Jun 28, 202426.4426.4726.4426.4725.360.04%300
Jun 27, 202426.4826.5526.4026.4625.360.23%2,337
Jun 26, 202426.4126.4126.4026.4025.30-0.68%817
Jun 25, 202426.5826.6626.5826.5825.220.19%915
Jun 24, 202426.5526.6126.5326.5325.17-1,215
Jun 21, 202426.6226.6326.5326.5325.17-725
Jun 20, 202426.5626.5726.5226.5325.17-0.15%1,300
Jun 18, 202426.4226.6526.4226.5725.21-0.11%1,407
Jun 17, 202426.5326.6626.5226.6025.230.26%2,926
Jun 14, 202427.0027.0026.5026.5325.17-0.08%1,911
Jun 13, 202426.4726.5526.4726.5525.180.19%2,038
Jun 12, 202426.5326.6026.5026.5025.140.30%3,400
Jun 11, 202426.0226.4226.0226.4225.063.81%6,213