Skip to main content
Kurv Yield Premium Strategy Apple (AAPL) ETF (AAPY)
BATS: AAPY · Real-Time Price · USD
27.66
+0.16 (0.59%)
Dec 24, 2024, 12:58 PM EST - Market closed

AAPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202428.0028.0027.6027.6627.66-5.43%8,218
Dec 23, 202429.0929.2929.0329.2527.510.51%5,023
Dec 20, 202428.5529.1028.4829.1027.371.42%4,637
Dec 19, 202428.5028.8528.5028.6926.99-0.50%4,867
Dec 18, 202428.9529.0928.6428.8427.12-0.63%4,620
Dec 17, 202428.8929.0328.8929.0227.290.76%4,301
Dec 16, 202428.6828.8428.6828.8027.090.65%2,373
Dec 13, 202428.5528.6128.4628.6126.910.08%2,263
Dec 12, 202428.4128.6828.4128.5926.890.34%2,012
Dec 11, 202428.7728.7728.4928.4926.80-0.26%1,338
Dec 10, 202428.4828.5728.4828.5726.870.30%592
Dec 9, 202428.2828.5228.2628.4826.790.96%2,901
Dec 6, 202428.2628.2628.2128.2126.530.23%3,458
Dec 5, 202428.2028.2628.0928.1526.47-0.07%3,651
Dec 4, 202428.2028.2428.1428.1726.490.22%2,010
Dec 3, 202427.8928.1327.8928.1026.430.98%1,852
Dec 2, 202427.8527.8827.8327.8326.170.81%2,623
Nov 29, 202427.4927.6127.4927.6125.960.88%364
Nov 27, 202427.3227.4327.3127.3725.740.09%1,747
Nov 26, 202427.4327.4327.3227.3425.720.70%1,265
Nov 25, 202427.5127.5126.8627.1525.541.24%1,290
Nov 22, 202426.7426.8926.7126.8225.220.63%1,829
Nov 21, 202426.6526.6526.6526.6525.06-0.22%389
Nov 20, 202426.5026.7126.5026.7125.12-1.14%381
Nov 19, 202427.2527.2527.0227.0225.14-1.01%1,638
Nov 18, 202427.3027.3027.3027.3025.400.95%234
Nov 15, 202427.0927.0927.0227.0425.16-1.13%2,259
Nov 14, 202427.3427.3527.3327.3525.441.38%1,362
Nov 13, 202426.8226.9826.8226.9825.100.09%1,504
Nov 12, 202426.9926.9926.8626.9525.070.08%2,429
Nov 11, 202426.9526.9526.6426.9325.05-1.01%5,149
Nov 8, 202427.2427.2427.2027.2025.310.03%853
Nov 7, 202427.1927.1927.1927.1925.301.75%218
Nov 6, 202426.7726.9826.7326.7324.870.07%5,489
Nov 5, 202426.7926.8126.7126.7124.850.62%665
Nov 4, 202426.5826.6126.5426.5424.69-0.48%4,147
Nov 1, 202426.6226.7226.6226.6724.81-1.05%1,378
Oct 31, 202427.2827.2826.8426.9525.07-1.20%2,550
Oct 30, 202427.6527.6527.2827.2825.38-1.58%554
Oct 29, 202427.7127.7127.7127.7125.790.08%177
Oct 28, 202427.1427.8127.1427.6925.770.90%1,035
Oct 25, 202427.6227.6227.4427.4425.530.26%689
Oct 24, 202427.2027.3727.2027.3725.470.34%736
Oct 23, 202427.2927.2927.2827.2825.38-3.36%863
Oct 22, 202428.2028.2328.2028.2325.98-0.04%174
Oct 21, 202428.2328.2428.2328.2425.990.44%744
Oct 18, 202428.1128.1228.1128.1225.880.97%350
Oct 17, 202427.8427.8427.8427.8425.630.32%257
Oct 16, 202427.7627.7627.7627.7625.55-0.61%183
Oct 15, 202428.0328.1627.9327.9325.710.75%751
Oct 14, 202427.6927.7227.5627.7225.521.30%1,762
Oct 11, 202427.3627.4227.3627.3625.19-0.39%946
Oct 10, 202427.4127.4727.3827.4725.28-0.15%984
Oct 9, 202427.1727.5127.1727.5125.321.48%2,299
Oct 8, 202426.9127.1126.9127.1124.951.78%898
Oct 7, 202426.9626.9626.6326.6324.51-2.08%1,270
Oct 4, 202426.9327.2026.9327.2025.040.61%884
Oct 3, 202426.8527.0326.8527.0324.88-0.52%241
Oct 2, 202427.0227.1827.0227.1825.020.81%493
Oct 1, 202427.1027.1026.9626.9624.81-3.14%1,106
Sep 30, 202427.7027.8327.7027.8325.621.95%369
Sep 27, 202427.3427.3427.3027.3025.130.17%292
Sep 26, 202427.2527.2527.2527.2525.090.57%712
Sep 25, 202427.1027.1027.1027.1024.94-1.40%566
Sep 24, 202427.5127.5627.4827.4825.02-0.02%1,481
Sep 23, 202427.7627.7727.4927.4925.03-0.81%3,676
Sep 20, 202428.0128.0127.7227.7225.230.10%930
Sep 19, 202427.7427.8827.6127.6925.213.77%2,443
Sep 18, 202426.6826.6826.6826.6824.301.60%270
Sep 17, 202426.2226.2626.2226.2623.910.14%588
Sep 16, 202426.1626.2326.1326.2323.88-2.57%896
Sep 13, 202426.9826.9826.9226.9224.51-0.09%1,926
Sep 12, 202426.8526.9426.8526.9424.530.01%337
Sep 11, 202426.4726.9426.4526.9424.531.24%2,748
Sep 10, 202426.6026.7226.3126.6124.23-0.21%2,675
Sep 9, 202426.4026.6626.3926.6624.280.17%1,146
Sep 6, 202427.1327.1326.6226.6224.24-0.65%896
Sep 5, 202426.8026.8926.7926.7924.400.48%533
Sep 4, 202426.6226.6726.6126.6724.28-0.60%972
Sep 3, 202427.3427.3426.8326.8324.43-2.62%1,196
Aug 30, 202427.4227.5527.4227.5525.08-0.08%380
Aug 29, 202427.8027.8027.5727.5725.101.00%1,120
Aug 28, 202427.5427.5427.2527.3024.85-0.52%568
Aug 27, 202427.2727.4927.2727.4424.980.46%1,883
Aug 26, 202427.3227.3227.1027.3224.87-0.04%1,665
Aug 23, 202427.2927.3327.2927.3324.881.05%961
Aug 22, 202427.0427.0427.0427.0424.62-0.84%353
Aug 21, 202427.2727.2727.2727.2724.83-1.13%429
Aug 20, 202427.6027.6027.5927.5924.840.28%958
Aug 19, 202427.4127.5127.2927.5124.780.03%1,928
Aug 16, 202427.5427.5627.5027.5024.770.59%468
Aug 15, 202427.3627.4427.3427.3424.620.93%2,088
Aug 14, 202427.0927.0927.0927.0924.400.53%103
Aug 13, 202426.8626.9726.8626.9524.271.59%795
Aug 12, 202426.5226.5226.5226.5223.890.64%251
Aug 9, 202426.3026.3526.3026.3523.741.43%1,549
Aug 8, 202425.8125.9825.8125.9823.401.47%336
Aug 7, 202425.7725.7725.6125.6123.061.37%433
Aug 6, 202425.5025.5025.2625.2622.75-0.59%654
Aug 5, 202424.3725.7024.3725.4122.89-4.40%2,237