Kurv Yield Premium Strategy Apple (AAPL) ETF (AAPY)
BATS: AAPY · Real-Time Price · USD
27.82
+0.62 (2.28%)
Sep 11, 2026, 4:00 PM EDT - Market closed
AAPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 27.39 | 27.92 | 27.39 | 27.82 | 27.82 | 2.26% | 6,842 |
| Sep 10, 2026 | 26.60 | 27.20 | 26.49 | 27.20 | 27.20 | 4.15% | 9,251 |
| Sep 9, 2026 | 26.41 | 26.46 | 26.01 | 26.12 | 26.12 | -0.38% | 7,153 |
| Sep 8, 2026 | 26.50 | 26.50 | 26.20 | 26.22 | 26.22 | -1.73% | 15,849 |
| Sep 4, 2026 | 27.30 | 27.30 | 26.62 | 26.68 | 26.68 | -2.99% | 4,364 |
| Sep 3, 2026 | 27.76 | 27.76 | 27.32 | 27.50 | 27.50 | 1.32% | 2,005 |
| Sep 2, 2026 | 27.21 | 27.29 | 27.13 | 27.15 | 27.14 | 0.06% | 4,583 |
| Sep 1, 2026 | 26.36 | 27.33 | 26.36 | 27.13 | 27.13 | 2.92% | 7,036 |
| Aug 31, 2026 | 26.18 | 26.36 | 25.97 | 26.36 | 26.36 | -1.05% | 30,133 |
| Aug 28, 2026 | 26.44 | 26.70 | 26.33 | 26.64 | 26.64 | 1.78% | 12,202 |
| Aug 27, 2026 | 25.94 | 26.23 | 25.83 | 26.18 | 26.18 | 0.47% | 3,318 |
| Aug 26, 2026 | 26.00 | 26.05 | 25.93 | 26.05 | 26.05 | 1.22% | 3,451 |
| Aug 25, 2026 | 25.83 | 25.83 | 25.60 | 25.74 | 25.74 | -0.05% | 6,634 |
| Aug 24, 2026 | 25.97 | 26.02 | 25.75 | 25.75 | 25.75 | 0.36% | 1,715 |
| Aug 21, 2026 | 25.43 | 25.84 | 25.43 | 25.66 | 25.66 | -0.62% | 4,823 |
| Aug 20, 2026 | 26.44 | 26.44 | 25.82 | 25.82 | 25.82 | -1.78% | 8,667 |
| Aug 19, 2026 | 26.17 | 26.40 | 26.12 | 26.29 | 26.29 | 2.05% | 3,787 |
| Aug 18, 2026 | 25.65 | 26.06 | 25.65 | 26.01 | 25.76 | 1.84% | 5,205 |
| Aug 17, 2026 | 25.70 | 25.70 | 25.32 | 25.54 | 25.29 | -0.03% | 5,505 |
| Aug 14, 2026 | 25.67 | 25.67 | 25.45 | 25.55 | 25.30 | 0.28% | 20,135 |
| Aug 13, 2026 | 25.38 | 25.56 | 25.30 | 25.48 | 25.23 | 1.37% | 11,851 |
| Aug 12, 2026 | 25.72 | 25.72 | 25.04 | 25.13 | 24.89 | -1.22% | 30,450 |
| Aug 11, 2026 | 25.63 | 25.68 | 25.28 | 25.44 | 25.20 | -0.97% | 13,820 |
| Aug 10, 2026 | 25.59 | 25.69 | 25.50 | 25.69 | 25.44 | -2.36% | 4,254 |
| Aug 7, 2026 | 26.09 | 26.31 | 26.06 | 26.31 | 26.06 | 0.68% | 4,246 |
| Aug 6, 2026 | 26.46 | 26.46 | 26.13 | 26.13 | 25.88 | 0.47% | 1,410 |
| Aug 5, 2026 | 25.72 | 26.01 | 25.65 | 26.01 | 25.76 | 0.74% | 3,131 |
| Aug 4, 2026 | 25.27 | 25.91 | 25.27 | 25.82 | 25.57 | 2.02% | 4,548 |
| Aug 3, 2026 | 25.77 | 25.77 | 25.29 | 25.31 | 25.06 | -1.88% | 3,934 |
| Jul 31, 2026 | 25.40 | 25.79 | 24.93 | 25.79 | 25.54 | -7.73% | 15,040 |
| Jul 30, 2026 | 28.09 | 28.16 | 27.82 | 27.95 | 27.68 | -2.24% | 5,151 |
| Jul 29, 2026 | 28.78 | 29.12 | 28.59 | 28.59 | 28.32 | -0.62% | 6,317 |
| Jul 28, 2026 | 28.76 | 28.83 | 28.48 | 28.77 | 28.49 | 1.19% | 9,051 |
| Jul 27, 2026 | 28.27 | 28.67 | 28.26 | 28.43 | 28.16 | 1.07% | 9,443 |
| Jul 24, 2026 | 27.84 | 28.13 | 27.84 | 28.13 | 27.86 | 3.97% | 3,471 |
| Jul 23, 2026 | 27.14 | 27.14 | 26.86 | 27.06 | 26.80 | -1.44% | 4,633 |
| Jul 22, 2026 | 27.71 | 27.71 | 27.29 | 27.45 | 27.19 | -0.69% | 10,259 |
| Jul 21, 2026 | 27.41 | 28.04 | 27.41 | 27.89 | 27.38 | 0.37% | 4,880 |
| Jul 20, 2026 | 28.16 | 28.16 | 27.59 | 27.79 | 27.28 | -2.27% | 8,084 |
| Jul 17, 2026 | 28.14 | 28.47 | 28.14 | 28.44 | 27.91 | 0.19% | 5,233 |
| Jul 16, 2026 | 28.08 | 28.38 | 28.00 | 28.38 | 27.86 | 1.83% | 6,067 |
| Jul 15, 2026 | 27.00 | 27.87 | 27.00 | 27.87 | 27.36 | 4.40% | 4,885 |
| Jul 14, 2026 | 26.62 | 26.70 | 26.55 | 26.70 | 26.20 | -0.76% | 1,194 |
| Jul 13, 2026 | 27.34 | 27.34 | 26.85 | 26.90 | 26.40 | 0.66% | 3,991 |
| Jul 10, 2026 | 26.61 | 26.76 | 26.57 | 26.72 | 26.23 | -0.11% | 7,445 |
| Jul 9, 2026 | 26.30 | 26.80 | 26.30 | 26.75 | 26.26 | 0.60% | 4,556 |
| Jul 8, 2026 | 26.34 | 26.61 | 26.28 | 26.59 | 26.10 | 0.70% | 1,848 |
| Jul 7, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 25.92 | -0.35% | 507 |
| Jul 6, 2026 | 26.25 | 26.54 | 26.25 | 26.50 | 26.01 | 1.04% | 2,217 |
| Jul 2, 2026 | 26.00 | 26.23 | 26.00 | 26.23 | 25.74 | 4.49% | 29,926 |