Skip to main content
Kurv Yield Premium Strategy Apple (AAPL) ETF (AAPY)
BATS: AAPY · Real-Time Price · USD
25.43
-0.06 (-0.24%)
At close: Feb 27, 2025, 3:45 PM
25.28
-0.15 (-0.59%)
After-hours: Feb 27, 2025, 4:10 PM EST

AAPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202525.6325.8225.4925.4925.49-1.56%4,610
Feb 25, 202525.8925.9725.7625.8925.89-0.11%7,214
Feb 24, 202525.9326.0025.8825.9225.920.29%3,852
Feb 21, 202526.0026.0025.8025.8525.85-0.34%12,523
Feb 20, 202525.9225.9325.8025.9325.930.02%3,596
Feb 19, 202525.8225.9425.7825.9325.93-0.89%10,421
Feb 18, 202526.3226.3226.0126.1625.860.16%17,349
Feb 14, 202525.9526.1425.9526.1225.821.04%5,999
Feb 13, 202525.7025.9525.5225.8525.550.99%4,528
Feb 12, 202525.2325.6025.2325.6025.301.25%5,444
Feb 11, 202525.1325.4925.1325.2824.991.53%5,569
Feb 10, 202525.0125.0524.9024.9024.620.28%9,918
Feb 7, 202525.3225.3224.8224.8324.55-1.81%8,621
Feb 6, 202525.1725.3025.0725.2925.000.37%9,194
Feb 5, 202524.9125.2024.9125.2024.91-0.08%6,830
Feb 4, 202524.7525.2424.7525.2224.931.84%10,007
Feb 3, 202525.0025.0324.5024.7624.48-3.03%19,015
Jan 31, 202526.3026.3025.3325.5325.24-0.42%12,927
Jan 30, 202525.7225.8025.6025.6425.35-0.44%11,225
Jan 29, 202525.3225.7825.3225.7525.460.64%7,733
Jan 28, 202525.1025.7825.1025.5925.303.14%14,160
Jan 27, 202523.7425.0523.7424.8124.532.59%13,660
Jan 24, 202524.3324.3424.1124.1823.91-0.34%8,357
Jan 23, 202524.3924.4724.2524.2723.99-1.16%6,649
Jan 22, 202524.3624.5524.3024.5523.970.33%8,513
Jan 21, 202525.0925.0924.1524.4723.90-2.77%23,186
Jan 17, 202525.3225.3725.1625.1724.580.49%2,748
Jan 16, 202525.9625.9625.0425.0524.46-3.78%8,683
Jan 15, 202525.3126.1025.3126.0325.421.90%1,981
Jan 14, 202525.7525.8225.5025.5524.94-0.56%6,490
Jan 13, 202526.0726.0725.2225.6925.09-0.99%3,249
Jan 10, 202525.6026.0025.5925.9525.34-2.12%4,680
Jan 8, 202526.2826.5626.2826.5125.890.04%2,746
Jan 7, 202527.0127.0126.5026.5025.88-0.82%4,468
Jan 6, 202526.6826.9626.6726.7226.090.55%5,831
Jan 3, 202526.0926.6326.0926.5725.95-0.06%4,825
Jan 2, 202526.6726.9226.4226.5925.96-1.99%7,198
Dec 31, 202427.3327.3327.1227.1326.49-0.81%2,178
Dec 30, 202427.3327.4427.1627.3526.71-0.61%10,372
Dec 27, 202427.7227.7227.4027.5226.87-0.90%6,161
Dec 26, 202427.7627.8027.6627.7727.120.40%15,235
Dec 24, 202428.0028.0027.6027.6627.01-5.43%8,218
Dec 23, 202429.0929.2929.0329.2526.860.51%5,023
Dec 20, 202428.5529.1028.4829.1026.721.42%4,637
Dec 19, 202428.5028.8528.5028.6926.35-0.50%4,867
Dec 18, 202428.9529.0928.6428.8426.48-0.63%4,620
Dec 17, 202428.8929.0328.8929.0226.650.76%4,301
Dec 16, 202428.6828.8428.6828.8026.450.65%2,373
Dec 13, 202428.5528.6128.4628.6126.280.08%2,263
Dec 12, 202428.4128.6828.4128.5926.260.34%2,012
Dec 11, 202428.7728.7728.4928.4926.17-0.26%1,338
Dec 10, 202428.4828.5728.4828.5726.230.30%592
Dec 9, 202428.2828.5228.2628.4826.160.96%2,901
Dec 6, 202428.2628.2628.2128.2125.910.23%3,458
Dec 5, 202428.2028.2628.0928.1525.85-0.07%3,651
Dec 4, 202428.2028.2428.1428.1725.870.22%2,010
Dec 3, 202427.8928.1327.8928.1025.810.98%1,852
Dec 2, 202427.8527.8827.8327.8325.560.81%2,623
Nov 29, 202427.4927.6127.4927.6125.350.88%364
Nov 27, 202427.3227.4327.3127.3725.130.09%1,747
Nov 26, 202427.4327.4327.3227.3425.110.70%1,265
Nov 25, 202427.5127.5126.8627.1524.941.24%1,290
Nov 22, 202426.7426.8926.7126.8224.630.63%1,829
Nov 21, 202426.6526.6526.6526.6524.47-0.22%389
Nov 20, 202426.5026.7126.5026.7124.53-1.14%381
Nov 19, 202427.2527.2527.0227.0224.55-1.01%1,638
Nov 18, 202427.3027.3027.3027.3024.800.95%234
Nov 15, 202427.0927.0927.0227.0424.56-1.13%2,259
Nov 14, 202427.3427.3527.3327.3524.841.38%1,362
Nov 13, 202426.8226.9826.8226.9824.510.09%1,504
Nov 12, 202426.9926.9926.8626.9524.480.08%2,429
Nov 11, 202426.9526.9526.6426.9324.47-1.01%5,149
Nov 8, 202427.2427.2427.2027.2024.710.03%853
Nov 7, 202427.1927.1927.1927.1924.711.75%218
Nov 6, 202426.7726.9826.7326.7324.280.07%5,489
Nov 5, 202426.7926.8126.7126.7124.260.62%665
Nov 4, 202426.5826.6126.5426.5424.11-0.48%4,147
Nov 1, 202426.6226.7226.6226.6724.23-1.05%1,378
Oct 31, 202427.2827.2826.8426.9524.49-1.20%2,550
Oct 30, 202427.6527.6527.2827.2824.78-1.58%554
Oct 29, 202427.7127.7127.7127.7125.180.08%177
Oct 28, 202427.1427.8127.1427.6925.160.90%1,035
Oct 25, 202427.6227.6227.4427.4424.930.26%689
Oct 24, 202427.2027.3727.2027.3724.870.34%736
Oct 23, 202427.2927.2927.2827.2824.78-3.36%863
Oct 22, 202428.2028.2328.2028.2325.37-0.04%174
Oct 21, 202428.2328.2428.2328.2425.380.44%744
Oct 18, 202428.1128.1228.1128.1225.270.97%350
Oct 17, 202427.8427.8427.8427.8425.030.32%257
Oct 16, 202427.7627.7627.7627.7624.95-0.61%183
Oct 15, 202428.0328.1627.9327.9325.100.75%751
Oct 14, 202427.6927.7227.5627.7224.921.30%1,762
Oct 11, 202427.3627.4227.3627.3624.59-0.39%946
Oct 10, 202427.4127.4727.3827.4724.69-0.15%984
Oct 9, 202427.1727.5127.1727.5124.731.48%2,299
Oct 8, 202426.9127.1126.9127.1124.371.78%898
Oct 7, 202426.9626.9626.6326.6323.94-2.08%1,270
Oct 4, 202426.9327.2026.9327.2024.450.61%884
Oct 3, 202426.8527.0326.8527.0324.30-0.52%241
Oct 2, 202427.0227.1827.0227.1824.430.81%493