Skip to main content
logo
Kurv Yield Premium Strategy Apple (AAPL) ETF (AAPY)
BATS: AAPY · Real-Time Price · USD
22.53
-0.50 (-2.17%)
Mar 12, 2026, 4:00 PM EDT - Market closed

AAPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 202622.5522.5522.4722.5322.53-2.18%1,328
Mar 11, 202623.0323.0922.9623.0323.030.30%1,623
Mar 10, 202622.8822.9622.8822.9622.960.20%1,222
Mar 9, 202622.3822.9622.3822.9122.910.98%1,903
Mar 6, 202622.6922.6922.5622.6922.69-1.47%2,419
Mar 5, 202622.9123.0422.7523.0323.03-0.93%2,694
Mar 4, 202623.3323.4823.1823.2523.25-0.34%8,081
Mar 3, 202623.2823.3323.2823.3323.33-0.55%490
Mar 2, 202623.0923.5523.0923.4523.450.10%2,854
Feb 27, 202624.0024.0023.3523.4323.43-2.98%9,143
Feb 26, 202624.1624.1624.1524.1524.15-0.49%1,781
Feb 25, 202624.1624.3024.1124.2724.270.80%5,613
Feb 24, 202624.0324.2624.0324.0824.082.32%3,618
Feb 23, 202623.3923.6423.3923.5323.530.70%4,853
Feb 20, 202622.8523.3722.8523.3723.371.84%2,361
Feb 19, 202623.2223.2222.9422.9522.95-1.83%996
Feb 18, 202623.4323.4323.3623.3723.37-0.41%799
Feb 17, 202622.7523.5622.7523.4723.223.32%2,366
Feb 13, 202623.0623.1122.6922.7222.47-2.78%2,833
Feb 12, 202624.2724.3923.3323.3623.12-5.87%4,296
Feb 11, 202624.7325.1924.7324.8224.560.91%3,133
Feb 10, 202624.6024.6324.5624.6024.34-0.48%1,438
Feb 9, 202624.6924.7224.4424.7224.45-1.42%3,836
Feb 6, 202625.1125.2425.0125.0724.810.79%10,841
Feb 5, 202624.7124.9124.6824.8824.61-0.20%7,773
Feb 4, 202624.7824.9624.7824.9324.662.68%3,381
Feb 3, 202624.2824.3524.2224.2824.02-0.23%4,418
Feb 2, 202623.5124.3423.3424.3424.084.29%2,345
Jan 30, 202623.0223.3323.0223.3323.080.50%1,241
Jan 29, 202622.8323.3422.8323.2222.970.65%4,410
Jan 28, 202623.2223.2222.9123.0722.82-0.68%3,906
Jan 27, 202623.4923.5123.2323.2322.981.15%2,052
Jan 26, 202622.6223.0322.6222.9622.722.93%3,655
Jan 23, 202622.0722.3922.0722.3122.070.03%5,452
Jan 22, 202622.4022.5322.3022.3022.070.30%24,094
Jan 21, 202622.3122.5922.0722.2422.00-0.74%9,018
Jan 20, 202622.9523.0422.4022.4021.92-4.13%5,532
Jan 16, 202623.6523.6723.3523.3722.86-1.11%6,055
Jan 15, 202623.7223.7823.6323.6323.12-0.72%1,938
Jan 14, 202623.8723.8723.5723.8023.29-0.50%2,130
Jan 13, 202623.8723.9223.8123.9223.400.18%3,405
Jan 12, 202623.5823.9623.5823.8823.360.50%4,232
Jan 9, 202623.6923.8423.5523.7623.250.03%3,736
Jan 8, 202623.6223.7523.5023.7523.24-0.33%7,329
Jan 7, 202624.0224.0423.8323.8323.32-0.89%4,739
Jan 6, 202624.2624.2624.0524.0523.53-1.64%4,469
Jan 5, 202624.6424.8024.4324.4523.92-1.29%2,809
Jan 2, 202625.0125.1924.6824.7724.23-0.49%3,724
Dec 31, 202524.9324.9524.8924.8924.35-0.37%2,115
Dec 30, 202524.9324.9824.9024.9824.44-0.19%2,736