Kurv Yield Premium Strategy Apple (AAPL) ETF (AAPY)
BATS: AAPY · Real-Time Price · USD
23.41
+0.34 (1.46%)
Sep 12, 2025, 4:00 PM EDT - Market closed
AAPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 23.44 | 23.48 | 23.37 | 23.41 | 23.41 | 1.46% | 11,996 |
| Sep 11, 2025 | 22.85 | 23.07 | 22.85 | 23.07 | 23.07 | 1.55% | 3,223 |
| Sep 10, 2025 | 23.00 | 23.00 | 22.64 | 22.72 | 22.72 | -3.20% | 4,662 |
| Sep 9, 2025 | 23.68 | 23.68 | 23.47 | 23.47 | 23.47 | -1.26% | 1,622 |
| Sep 8, 2025 | 23.91 | 23.91 | 23.69 | 23.77 | 23.77 | -0.85% | 1,887 |
| Sep 5, 2025 | 23.91 | 23.97 | 23.91 | 23.97 | 23.97 | 0.75% | 923 |
| Sep 4, 2025 | 23.71 | 23.79 | 23.70 | 23.79 | 23.79 | 0.70% | 1,384 |
| Sep 3, 2025 | 23.40 | 23.63 | 23.40 | 23.63 | 23.63 | 2.87% | 2,682 |
| Sep 2, 2025 | 23.02 | 23.04 | 22.84 | 22.97 | 22.97 | -0.82% | 1,991 |
| Aug 29, 2025 | 23.21 | 23.27 | 23.16 | 23.16 | 23.16 | 0.06% | 1,948 |
| Aug 28, 2025 | 23.06 | 23.14 | 22.95 | 23.14 | 23.14 | 0.85% | 5,433 |
| Aug 27, 2025 | 22.90 | 22.95 | 22.87 | 22.95 | 22.95 | 0.65% | 1,048 |
| Aug 26, 2025 | 22.47 | 22.80 | 22.35 | 22.80 | 22.80 | 0.77% | 2,099 |
| Aug 25, 2025 | 22.63 | 22.72 | 22.62 | 22.62 | 22.62 | -0.13% | 2,582 |
| Aug 22, 2025 | 22.67 | 22.73 | 22.65 | 22.65 | 22.65 | 1.27% | 1,225 |
| Aug 21, 2025 | 22.43 | 22.46 | 22.32 | 22.37 | 22.37 | -0.59% | 2,611 |
| Aug 20, 2025 | 22.73 | 22.74 | 22.49 | 22.50 | 22.50 | -2.93% | 10,487 |
| Aug 19, 2025 | 23.40 | 23.40 | 23.14 | 23.18 | 22.92 | -0.23% | 7,845 |
| Aug 18, 2025 | 23.30 | 23.30 | 23.14 | 23.23 | 22.98 | -0.13% | 6,291 |
| Aug 15, 2025 | 23.24 | 23.26 | 23.10 | 23.26 | 23.01 | -0.50% | 2,301 |
| Aug 14, 2025 | 23.47 | 23.47 | 23.37 | 23.38 | 23.12 | - | 2,006 |
| Aug 13, 2025 | 23.27 | 23.49 | 23.27 | 23.38 | 23.12 | 1.48% | 3,499 |
| Aug 12, 2025 | 23.00 | 23.08 | 23.00 | 23.04 | 22.79 | 1.38% | 1,474 |
| Aug 11, 2025 | 22.90 | 22.94 | 22.73 | 22.73 | 22.48 | -0.83% | 3,268 |
| Aug 8, 2025 | 22.73 | 22.94 | 22.73 | 22.92 | 22.66 | 1.35% | 2,292 |
| Aug 7, 2025 | 22.49 | 22.66 | 22.47 | 22.61 | 22.36 | 2.04% | 2,690 |
| Aug 6, 2025 | 21.27 | 22.30 | 21.27 | 22.16 | 21.92 | 4.18% | 4,479 |
| Aug 5, 2025 | 21.28 | 21.40 | 21.27 | 21.27 | 21.04 | -0.03% | 1,535 |
| Aug 4, 2025 | 21.28 | 21.60 | 21.28 | 21.28 | 21.04 | 0.51% | 2,654 |
| Aug 1, 2025 | 21.86 | 21.88 | 21.07 | 21.17 | 20.94 | -1.70% | 6,237 |
| Jul 31, 2025 | 21.65 | 21.67 | 21.54 | 21.54 | 21.30 | -0.68% | 2,639 |
| Jul 30, 2025 | 21.73 | 21.73 | 21.61 | 21.68 | 21.45 | -0.61% | 812 |
| Jul 29, 2025 | 22.12 | 22.12 | 21.82 | 21.82 | 21.58 | -1.00% | 1,669 |
| Jul 28, 2025 | 22.03 | 22.13 | 21.98 | 22.04 | 21.80 | 0.07% | 1,930 |
| Jul 25, 2025 | 22.01 | 22.02 | 22.00 | 22.02 | 21.78 | 0.10% | 1,317 |
| Jul 24, 2025 | 22.05 | 22.10 | 22.00 | 22.00 | 21.76 | 0.09% | 2,521 |
| Jul 23, 2025 | 21.94 | 22.01 | 21.89 | 21.98 | 21.74 | -0.15% | 4,434 |
| Jul 22, 2025 | 21.93 | 22.01 | 21.93 | 22.01 | 21.77 | 0.61% | 757 |
| Jul 21, 2025 | 21.77 | 22.05 | 21.77 | 21.88 | 21.64 | 0.49% | 4,395 |
| Jul 18, 2025 | 21.64 | 21.79 | 21.64 | 21.77 | 21.54 | 0.42% | 2,849 |
| Jul 17, 2025 | 21.65 | 21.75 | 21.65 | 21.68 | 21.45 | -0.01% | 3,821 |
| Jul 16, 2025 | 21.71 | 21.76 | 21.63 | 21.69 | 21.45 | -0.73% | 3,272 |
| Jul 15, 2025 | 21.86 | 22.00 | 21.85 | 21.85 | 21.36 | - | 6,297 |
| Jul 14, 2025 | 22.02 | 22.02 | 21.68 | 21.85 | 21.36 | -1.03% | 8,865 |
| Jul 11, 2025 | 22.12 | 22.12 | 21.99 | 22.07 | 21.58 | -0.45% | 2,096 |
| Jul 10, 2025 | 21.85 | 22.22 | 21.85 | 22.17 | 21.68 | 0.55% | 1,699 |
| Jul 9, 2025 | 21.94 | 22.05 | 21.67 | 22.05 | 21.56 | 0.54% | 3,552 |
| Jul 8, 2025 | 21.75 | 21.96 | 21.75 | 21.93 | 21.44 | -0.05% | 1,162 |
| Jul 7, 2025 | 22.15 | 22.16 | 21.81 | 21.94 | 21.45 | -1.18% | 1,794 |
| Jul 3, 2025 | 22.15 | 22.20 | 22.15 | 22.20 | 21.71 | 0.47% | 1,354 |