Kurv Yield Premium Strategy Apple (AAPL) ETF (AAPY)
BATS: AAPY · Real-Time Price · USD
21.04
+0.09 (0.44%)
May 8, 2025, 4:00 PM - Market closed
AAPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 20.97 | 21.26 | 20.97 | 21.04 | 21.04 | 0.47% | 2,322 |
| May 7, 2025 | 21.17 | 21.17 | 20.75 | 20.95 | 20.95 | -1.22% | 2,134 |
| May 6, 2025 | 21.07 | 21.25 | 21.07 | 21.20 | 21.20 | -0.17% | 1,393 |
| May 5, 2025 | 21.39 | 21.59 | 21.11 | 21.24 | 21.24 | -2.39% | 4,116 |
| May 2, 2025 | 21.72 | 21.86 | 21.50 | 21.76 | 21.76 | -2.29% | 4,106 |
| May 1, 2025 | 22.10 | 22.27 | 22.10 | 22.27 | 22.27 | 0.08% | 3,076 |
| Apr 30, 2025 | 21.91 | 22.25 | 21.91 | 22.25 | 22.25 | 0.24% | 2,127 |
| Apr 29, 2025 | 22.17 | 22.20 | 22.11 | 22.20 | 22.20 | 0.47% | 2,439 |
| Apr 28, 2025 | 21.94 | 22.10 | 21.94 | 22.10 | 22.10 | 0.62% | 2,394 |
| Apr 25, 2025 | 21.95 | 21.96 | 21.76 | 21.96 | 21.96 | 0.32% | 2,417 |
| Apr 24, 2025 | 21.71 | 21.89 | 21.70 | 21.89 | 21.89 | 1.35% | 5,035 |
| Apr 23, 2025 | 21.68 | 21.76 | 21.59 | 21.60 | 21.60 | 2.03% | 1,245 |
| Apr 22, 2025 | 20.93 | 21.17 | 20.93 | 21.17 | 21.17 | 2.67% | 2,220 |
| Apr 21, 2025 | 20.56 | 20.62 | 20.32 | 20.62 | 20.62 | -1.58% | 5,944 |
| Apr 17, 2025 | 20.80 | 21.11 | 20.80 | 20.95 | 20.95 | 1.11% | 3,669 |
| Apr 16, 2025 | 21.10 | 21.20 | 20.71 | 20.72 | 20.72 | -4.30% | 5,380 |
| Apr 15, 2025 | 21.56 | 21.69 | 21.53 | 21.65 | 21.39 | 0.37% | 5,505 |
| Apr 14, 2025 | 22.34 | 22.34 | 21.57 | 21.57 | 21.31 | 1.95% | 8,781 |
| Apr 11, 2025 | 20.70 | 21.16 | 20.70 | 21.16 | 20.90 | 2.64% | 645 |
| Apr 10, 2025 | 20.66 | 20.76 | 20.37 | 20.61 | 20.37 | -3.06% | 1,774 |
| Apr 9, 2025 | 19.50 | 21.48 | 19.50 | 21.26 | 21.01 | 12.25% | 7,050 |
| Apr 8, 2025 | 20.27 | 20.27 | 18.84 | 18.94 | 18.71 | -4.24% | 2,778 |
| Apr 7, 2025 | 19.45 | 20.52 | 19.24 | 19.78 | 19.54 | -2.57% | 6,190 |
| Apr 4, 2025 | 20.68 | 21.21 | 20.30 | 20.30 | 20.06 | -6.88% | 6,841 |
| Apr 3, 2025 | 21.82 | 22.06 | 21.60 | 21.80 | 21.54 | -7.69% | 4,733 |
| Apr 2, 2025 | 23.51 | 23.62 | 23.51 | 23.62 | 23.33 | 0.28% | 614 |
| Apr 1, 2025 | 23.50 | 23.55 | 23.34 | 23.55 | 23.27 | 0.55% | 1,775 |
| Mar 31, 2025 | 22.81 | 23.46 | 22.67 | 23.42 | 23.14 | 1.61% | 11,004 |
| Mar 28, 2025 | 23.35 | 23.35 | 23.03 | 23.05 | 22.78 | -2.61% | 5,688 |
| Mar 27, 2025 | 23.40 | 23.77 | 23.39 | 23.67 | 23.39 | 1.10% | 1,879 |
| Mar 26, 2025 | 23.54 | 23.64 | 23.41 | 23.41 | 23.13 | -0.91% | 1,776 |
| Mar 25, 2025 | 23.60 | 23.67 | 23.53 | 23.63 | 23.35 | 0.21% | 4,760 |
| Mar 24, 2025 | 23.49 | 23.89 | 23.30 | 23.58 | 23.30 | 1.89% | 61,825 |
| Mar 21, 2025 | 22.60 | 23.14 | 22.60 | 23.14 | 22.86 | 1.90% | 3,097 |
| Mar 20, 2025 | 22.84 | 23.00 | 22.63 | 22.71 | 22.44 | -0.36% | 1,594 |
| Mar 19, 2025 | 22.72 | 23.02 | 22.67 | 22.79 | 22.52 | -0.26% | 3,981 |
| Mar 18, 2025 | 22.99 | 23.07 | 22.72 | 22.85 | 22.28 | -0.53% | 5,658 |
| Mar 17, 2025 | 23.00 | 23.00 | 22.63 | 22.97 | 22.40 | 0.14% | 4,407 |
| Mar 14, 2025 | 22.64 | 22.95 | 22.63 | 22.94 | 22.37 | 1.91% | 5,013 |
| Mar 13, 2025 | 23.11 | 23.17 | 22.51 | 22.51 | 21.95 | -3.45% | 7,803 |
| Mar 12, 2025 | 23.40 | 23.40 | 23.20 | 23.32 | 22.74 | -1.80% | 5,561 |
| Mar 11, 2025 | 23.79 | 23.82 | 23.54 | 23.74 | 23.16 | -2.48% | 4,029 |
| Mar 10, 2025 | 24.52 | 24.54 | 24.05 | 24.35 | 23.75 | -4.39% | 10,134 |
| Mar 7, 2025 | 25.27 | 25.47 | 25.24 | 25.47 | 24.84 | 1.60% | 4,947 |
| Mar 6, 2025 | 25.01 | 25.27 | 24.97 | 25.07 | 24.45 | -0.18% | 6,530 |
| Mar 5, 2025 | 25.01 | 25.15 | 24.59 | 25.11 | 24.49 | -0.07% | 6,051 |
| Mar 4, 2025 | 25.14 | 25.39 | 25.13 | 25.13 | 24.51 | -0.84% | 4,383 |
| Mar 3, 2025 | 25.55 | 25.84 | 25.18 | 25.34 | 24.71 | -1.13% | 6,568 |
| Feb 28, 2025 | 25.05 | 25.63 | 25.05 | 25.63 | 25.00 | 1.38% | 5,035 |
| Feb 27, 2025 | 25.50 | 25.71 | 25.28 | 25.28 | 24.66 | -0.82% | 18,103 |