Kurv Yield Premium Strategy Apple (AAPL) ETF (AAPY)
BATS: AAPY · Real-Time Price · USD
24.89
+0.43 (1.78%)
Nov 21, 2025, 4:00 PM EST - Market closed
AAPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 24.70 | 25.01 | 24.70 | 24.90 | 24.89 | 1.78% | 3,313 |
| Nov 20, 2025 | 25.14 | 25.14 | 24.46 | 24.46 | 24.46 | -0.57% | 3,239 |
| Nov 19, 2025 | 24.63 | 24.87 | 24.47 | 24.60 | 24.60 | -0.99% | 2,766 |
| Nov 18, 2025 | 24.97 | 24.98 | 24.70 | 24.85 | 24.60 | 0.23% | 3,782 |
| Nov 17, 2025 | 24.92 | 25.00 | 24.67 | 24.79 | 24.54 | -1.66% | 6,561 |
| Nov 14, 2025 | 24.88 | 25.39 | 24.88 | 25.21 | 24.95 | -0.04% | 4,480 |
| Nov 13, 2025 | 25.05 | 25.39 | 25.05 | 25.22 | 24.96 | -0.12% | 4,963 |
| Nov 12, 2025 | 25.24 | 25.27 | 25.21 | 25.25 | 24.99 | -0.01% | 3,391 |
| Nov 11, 2025 | 25.11 | 25.30 | 25.06 | 25.25 | 25.00 | 1.47% | 8,087 |
| Nov 10, 2025 | 25.01 | 25.01 | 24.88 | 24.88 | 24.63 | 0.46% | 1,544 |
| Nov 7, 2025 | 24.96 | 25.06 | 24.69 | 24.77 | 24.52 | -0.45% | 2,606 |
| Nov 6, 2025 | 24.87 | 25.18 | 24.87 | 24.88 | 24.63 | -0.14% | 2,524 |
| Nov 5, 2025 | 24.87 | 24.92 | 24.87 | 24.92 | 24.66 | 0.15% | 5,187 |
| Nov 4, 2025 | 24.88 | 24.88 | 24.80 | 24.88 | 24.63 | 0.64% | 1,168 |
| Nov 3, 2025 | 24.84 | 24.84 | 24.68 | 24.72 | 24.47 | -0.68% | 2,457 |
| Oct 31, 2025 | 24.91 | 24.97 | 24.82 | 24.89 | 24.64 | 0.41% | 3,057 |
| Oct 30, 2025 | 24.83 | 24.87 | 24.71 | 24.79 | 24.54 | 0.41% | 3,238 |
| Oct 29, 2025 | 24.60 | 24.69 | 24.60 | 24.69 | 24.44 | 0.36% | 1,857 |
| Oct 28, 2025 | 24.70 | 24.72 | 24.60 | 24.60 | 24.35 | 0.12% | 2,787 |
| Oct 27, 2025 | 24.38 | 24.59 | 24.34 | 24.57 | 24.32 | 2.08% | 2,480 |
| Oct 24, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 23.83 | 0.33% | 832 |
| Oct 23, 2025 | 23.90 | 24.19 | 23.90 | 23.99 | 23.75 | 0.38% | 5,432 |
| Oct 22, 2025 | 24.12 | 24.16 | 23.90 | 23.90 | 23.66 | -2.01% | 3,105 |
| Oct 21, 2025 | 24.18 | 24.39 | 24.18 | 24.39 | 23.90 | 0.21% | 4,738 |
| Oct 20, 2025 | 24.13 | 24.37 | 24.10 | 24.34 | 23.85 | 2.42% | 5,262 |
| Oct 17, 2025 | 23.52 | 23.77 | 23.45 | 23.77 | 23.29 | 1.81% | 6,262 |
| Oct 16, 2025 | 23.30 | 23.34 | 23.16 | 23.34 | 22.87 | -0.48% | 1,868 |
| Oct 15, 2025 | 23.51 | 23.52 | 23.37 | 23.46 | 22.98 | 0.53% | 1,603 |
| Oct 14, 2025 | 23.28 | 23.33 | 23.28 | 23.33 | 22.86 | -0.03% | 1,307 |
| Oct 13, 2025 | 23.27 | 23.36 | 23.23 | 23.34 | 22.87 | 0.71% | 1,811 |
| Oct 10, 2025 | 24.09 | 24.09 | 23.18 | 23.18 | 22.71 | -3.03% | 13,856 |
| Oct 9, 2025 | 23.90 | 23.99 | 23.87 | 23.90 | 23.42 | -1.37% | 5,401 |
| Oct 8, 2025 | 24.12 | 24.34 | 24.12 | 24.23 | 23.74 | 0.49% | 23,844 |
| Oct 7, 2025 | 24.08 | 24.11 | 24.08 | 24.11 | 23.63 | -0.08% | 494 |
| Oct 6, 2025 | 24.18 | 24.18 | 24.08 | 24.13 | 23.64 | -0.40% | 2,977 |
| Oct 3, 2025 | 24.16 | 24.32 | 24.16 | 24.23 | 23.74 | 0.39% | 1,599 |
| Oct 2, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 23.65 | 0.65% | 977 |
| Oct 1, 2025 | 23.99 | 24.06 | 23.92 | 23.98 | 23.50 | 0.22% | 2,621 |
| Sep 30, 2025 | 23.91 | 23.93 | 23.75 | 23.93 | 23.45 | 0.25% | 820 |
| Sep 29, 2025 | 23.80 | 23.87 | 23.75 | 23.87 | 23.39 | -0.37% | 3,723 |
| Sep 26, 2025 | 24.00 | 24.00 | 23.96 | 23.96 | 23.47 | -0.48% | 592 |
| Sep 25, 2025 | 23.92 | 24.07 | 23.91 | 24.07 | 23.59 | 0.91% | 1,215 |
| Sep 24, 2025 | 23.88 | 23.88 | 23.79 | 23.86 | 23.38 | -0.46% | 1,186 |
| Sep 23, 2025 | 24.14 | 24.14 | 23.97 | 23.97 | 23.48 | -0.51% | 1,246 |
| Sep 22, 2025 | 23.49 | 24.09 | 23.49 | 24.09 | 23.60 | 2.74% | 3,769 |
| Sep 19, 2025 | 23.56 | 23.56 | 23.39 | 23.45 | 22.97 | 0.18% | 1,901 |
| Sep 18, 2025 | 23.73 | 23.73 | 23.35 | 23.41 | 22.93 | 0.10% | 1,572 |
| Sep 17, 2025 | 23.30 | 23.42 | 23.28 | 23.38 | 22.91 | -0.97% | 5,963 |
| Sep 16, 2025 | 23.63 | 23.69 | 23.56 | 23.61 | 22.89 | 0.29% | 8,735 |
| Sep 15, 2025 | 23.60 | 23.61 | 23.47 | 23.54 | 22.82 | 0.58% | 12,858 |