Kurv Yield Premium Strategy Apple (AAPL) ETF (AAPY)
BATS: AAPY · Real-Time Price · USD
22.95
-0.42 (-1.81%)
Feb 19, 2026, 4:00 PM EST - Market closed
AAPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 23.22 | 23.22 | 22.94 | 22.95 | 22.95 | -1.83% | 996 |
| Feb 18, 2026 | 23.43 | 23.43 | 23.36 | 23.37 | 23.37 | -0.41% | 799 |
| Feb 17, 2026 | 22.75 | 23.56 | 22.75 | 23.47 | 23.22 | 3.32% | 2,366 |
| Feb 13, 2026 | 23.06 | 23.11 | 22.69 | 22.72 | 22.47 | -2.78% | 2,833 |
| Feb 12, 2026 | 24.27 | 24.39 | 23.33 | 23.36 | 23.12 | -5.87% | 4,296 |
| Feb 11, 2026 | 24.73 | 25.19 | 24.73 | 24.82 | 24.56 | 0.91% | 3,133 |
| Feb 10, 2026 | 24.60 | 24.63 | 24.56 | 24.60 | 24.34 | -0.48% | 1,438 |
| Feb 9, 2026 | 24.69 | 24.72 | 24.44 | 24.72 | 24.45 | -1.42% | 3,836 |
| Feb 6, 2026 | 25.11 | 25.24 | 25.01 | 25.07 | 24.81 | 0.79% | 10,841 |
| Feb 5, 2026 | 24.71 | 24.91 | 24.68 | 24.88 | 24.61 | -0.20% | 7,773 |
| Feb 4, 2026 | 24.78 | 24.96 | 24.78 | 24.93 | 24.66 | 2.68% | 3,381 |
| Feb 3, 2026 | 24.28 | 24.35 | 24.22 | 24.28 | 24.02 | -0.23% | 4,418 |
| Feb 2, 2026 | 23.51 | 24.34 | 23.34 | 24.34 | 24.08 | 4.29% | 2,345 |
| Jan 30, 2026 | 23.02 | 23.33 | 23.02 | 23.33 | 23.08 | 0.50% | 1,241 |
| Jan 29, 2026 | 22.83 | 23.34 | 22.83 | 23.22 | 22.97 | 0.65% | 4,410 |
| Jan 28, 2026 | 23.22 | 23.22 | 22.91 | 23.07 | 22.82 | -0.68% | 3,906 |
| Jan 27, 2026 | 23.49 | 23.51 | 23.23 | 23.23 | 22.98 | 1.15% | 2,052 |
| Jan 26, 2026 | 22.62 | 23.03 | 22.62 | 22.96 | 22.72 | 2.93% | 3,655 |
| Jan 23, 2026 | 22.07 | 22.39 | 22.07 | 22.31 | 22.07 | 0.03% | 5,452 |
| Jan 22, 2026 | 22.40 | 22.53 | 22.30 | 22.30 | 22.07 | 0.30% | 24,094 |
| Jan 21, 2026 | 22.31 | 22.59 | 22.07 | 22.24 | 22.00 | -0.74% | 9,018 |
| Jan 20, 2026 | 22.95 | 23.04 | 22.40 | 22.40 | 21.92 | -4.13% | 5,532 |
| Jan 16, 2026 | 23.65 | 23.67 | 23.35 | 23.37 | 22.86 | -1.11% | 6,055 |
| Jan 15, 2026 | 23.72 | 23.78 | 23.63 | 23.63 | 23.12 | -0.72% | 1,938 |
| Jan 14, 2026 | 23.87 | 23.87 | 23.57 | 23.80 | 23.29 | -0.50% | 2,130 |
| Jan 13, 2026 | 23.87 | 23.92 | 23.81 | 23.92 | 23.40 | 0.18% | 3,405 |
| Jan 12, 2026 | 23.58 | 23.96 | 23.58 | 23.88 | 23.36 | 0.50% | 4,232 |
| Jan 9, 2026 | 23.69 | 23.84 | 23.55 | 23.76 | 23.25 | 0.03% | 3,736 |
| Jan 8, 2026 | 23.62 | 23.75 | 23.50 | 23.75 | 23.24 | -0.33% | 7,329 |
| Jan 7, 2026 | 24.02 | 24.04 | 23.83 | 23.83 | 23.32 | -0.89% | 4,739 |
| Jan 6, 2026 | 24.26 | 24.26 | 24.05 | 24.05 | 23.53 | -1.64% | 4,469 |
| Jan 5, 2026 | 24.64 | 24.80 | 24.43 | 24.45 | 23.92 | -1.29% | 2,809 |
| Jan 2, 2026 | 25.01 | 25.19 | 24.68 | 24.77 | 24.23 | -0.49% | 3,724 |
| Dec 31, 2025 | 24.93 | 24.95 | 24.89 | 24.89 | 24.35 | -0.37% | 2,115 |
| Dec 30, 2025 | 24.93 | 24.98 | 24.90 | 24.98 | 24.44 | -0.19% | 2,736 |
| Dec 29, 2025 | 24.83 | 25.06 | 24.83 | 25.03 | 24.48 | 0.25% | 2,173 |
| Dec 26, 2025 | 25.02 | 25.07 | 24.97 | 24.97 | 24.42 | -0.21% | 934 |
| Dec 24, 2025 | 25.05 | 25.14 | 25.02 | 25.02 | 24.47 | 0.47% | 921 |
| Dec 23, 2025 | 24.68 | 24.90 | 24.68 | 24.90 | 24.36 | 0.55% | 2,099 |
| Dec 22, 2025 | 24.96 | 24.96 | 24.76 | 24.76 | 24.23 | -0.19% | 2,669 |
| Dec 19, 2025 | 24.86 | 24.87 | 24.69 | 24.81 | 24.27 | -0.25% | 4,457 |
| Dec 18, 2025 | 24.51 | 24.97 | 24.51 | 24.87 | 24.33 | -0.07% | 1,982 |
| Dec 17, 2025 | 25.15 | 25.15 | 24.89 | 24.89 | 24.35 | -1.97% | 4,549 |
| Dec 16, 2025 | 25.33 | 25.41 | 25.09 | 25.39 | 24.59 | 0.32% | 4,016 |
| Dec 15, 2025 | 25.31 | 25.31 | 25.20 | 25.31 | 24.52 | -1.33% | 6,512 |
| Dec 12, 2025 | 25.57 | 25.65 | 25.57 | 25.65 | 24.85 | 0.20% | 1,922 |
| Dec 11, 2025 | 25.73 | 25.73 | 25.38 | 25.60 | 24.80 | -0.44% | 3,777 |
| Dec 10, 2025 | 25.37 | 25.75 | 25.37 | 25.71 | 24.91 | 0.71% | 3,113 |
| Dec 9, 2025 | 25.60 | 25.66 | 25.51 | 25.53 | 24.73 | -0.06% | 5,928 |
| Dec 8, 2025 | 25.53 | 25.55 | 25.38 | 25.55 | 24.75 | -0.32% | 2,131 |