Kurv Yield Premium Strategy Amazon (AMZN) ETF (AMZP)
BATS: AMZP · Real-Time Price · USD
33.12
+0.41 (1.26%)
At close: Dec 24, 2024, 12:51 PM
33.15
+0.03 (0.10%)
After-hours: Dec 24, 2024, 12:51 PM EST
AMZP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 33.06 | 33.15 | 32.93 | 33.12 | 33.12 | -1.01% | 3,752 |
| Dec 23, 2024 | 33.07 | 33.88 | 33.07 | 33.46 | 32.71 | 0.28% | 9,886 |
| Dec 20, 2024 | 32.75 | 33.45 | 32.75 | 33.36 | 32.62 | 0.85% | 2,876 |
| Dec 19, 2024 | 33.80 | 33.80 | 33.08 | 33.08 | 32.35 | 0.67% | 8,087 |
| Dec 18, 2024 | 33.79 | 33.91 | 32.79 | 32.86 | 32.13 | -3.07% | 7,127 |
| Dec 17, 2024 | 34.48 | 34.48 | 33.61 | 33.90 | 33.15 | -0.35% | 12,027 |
| Dec 16, 2024 | 33.88 | 34.04 | 33.68 | 34.02 | 33.27 | 1.37% | 6,007 |
| Dec 13, 2024 | 33.77 | 33.77 | 33.46 | 33.56 | 32.82 | -0.47% | 9,529 |
| Dec 12, 2024 | 34.23 | 34.23 | 33.61 | 33.72 | 32.97 | -0.21% | 6,017 |
| Dec 11, 2024 | 33.92 | 33.92 | 33.79 | 33.79 | 33.04 | 1.60% | 3,659 |
| Dec 10, 2024 | 33.62 | 33.62 | 33.26 | 33.26 | 32.52 | -0.29% | 5,298 |
| Dec 9, 2024 | 33.69 | 33.75 | 33.36 | 33.36 | 32.62 | -0.37% | 5,701 |
| Dec 6, 2024 | 33.16 | 33.50 | 33.16 | 33.48 | 32.74 | 2.16% | 6,757 |
| Dec 5, 2024 | 33.01 | 33.01 | 32.60 | 32.77 | 32.05 | 0.72% | 4,873 |
| Dec 4, 2024 | 32.46 | 32.67 | 32.40 | 32.54 | 31.82 | 1.59% | 6,864 |
| Dec 3, 2024 | 31.89 | 32.05 | 31.75 | 32.03 | 31.32 | 1.10% | 4,525 |
| Dec 2, 2024 | 31.59 | 31.90 | 31.59 | 31.68 | 30.98 | 1.38% | 5,027 |
| Nov 29, 2024 | 31.43 | 31.43 | 30.89 | 31.25 | 30.56 | 0.97% | 3,814 |
| Nov 27, 2024 | 30.95 | 31.12 | 30.92 | 30.95 | 30.27 | -0.87% | 5,564 |
| Nov 26, 2024 | 30.78 | 31.24 | 30.78 | 31.22 | 30.53 | 2.98% | 2,977 |
| Nov 25, 2024 | 29.73 | 30.37 | 29.73 | 30.32 | 29.65 | 2.21% | 4,782 |
| Nov 22, 2024 | 29.75 | 29.79 | 29.66 | 29.66 | 29.01 | -0.53% | 1,532 |
| Nov 21, 2024 | 31.01 | 31.01 | 29.75 | 29.82 | 29.16 | -2.05% | 7,613 |
| Nov 20, 2024 | 30.24 | 30.75 | 30.16 | 30.45 | 29.77 | -2.87% | 4,664 |
| Nov 19, 2024 | 30.70 | 31.40 | 30.70 | 31.34 | 30.02 | 1.49% | 8,895 |
| Nov 18, 2024 | 31.52 | 31.52 | 30.89 | 30.89 | 29.58 | -1.20% | 2,183 |
| Nov 15, 2024 | 31.56 | 31.62 | 30.94 | 31.26 | 29.93 | -2.29% | 4,935 |
| Nov 14, 2024 | 32.07 | 32.09 | 31.99 | 31.99 | 30.64 | -0.36% | 1,877 |
| Nov 13, 2024 | 32.01 | 32.16 | 31.88 | 32.11 | 30.75 | 1.11% | 1,885 |
| Nov 12, 2024 | 31.95 | 31.95 | 31.60 | 31.76 | 30.41 | 0.41% | 4,311 |
| Nov 11, 2024 | 31.56 | 31.66 | 31.56 | 31.63 | 30.28 | -0.24% | 4,759 |
| Nov 8, 2024 | 31.74 | 31.74 | 31.70 | 31.70 | 30.36 | -0.30% | 1,101 |
| Nov 7, 2024 | 31.81 | 31.85 | 31.80 | 31.80 | 30.45 | 0.92% | 2,021 |
| Nov 6, 2024 | 31.06 | 31.50 | 31.06 | 31.50 | 30.17 | 2.42% | 4,579 |
| Nov 5, 2024 | 30.58 | 30.76 | 30.53 | 30.76 | 29.46 | 1.39% | 2,703 |
| Nov 4, 2024 | 30.55 | 30.55 | 30.34 | 30.34 | 29.05 | -0.62% | 5,001 |
| Nov 1, 2024 | 31.04 | 31.04 | 30.43 | 30.53 | 29.23 | 5.71% | 7,334 |
| Oct 31, 2024 | 30.39 | 30.39 | 28.88 | 28.88 | 27.65 | -2.71% | 4,304 |
| Oct 30, 2024 | 29.88 | 29.88 | 29.68 | 29.68 | 28.42 | 0.61% | 520 |
| Oct 29, 2024 | 29.23 | 29.50 | 29.23 | 29.50 | 28.25 | 1.04% | 629 |
| Oct 28, 2024 | 29.47 | 29.47 | 29.20 | 29.20 | 27.96 | 0.32% | 953 |
| Oct 25, 2024 | 29.27 | 29.33 | 29.11 | 29.11 | 27.87 | 0.52% | 4,293 |
| Oct 24, 2024 | 28.95 | 29.02 | 28.95 | 28.96 | 27.73 | 0.90% | 1,051 |
| Oct 23, 2024 | 29.15 | 29.15 | 28.69 | 28.70 | 27.48 | -3.54% | 3,277 |
| Oct 22, 2024 | 29.48 | 29.81 | 29.48 | 29.76 | 28.13 | 0.28% | 1,968 |
| Oct 21, 2024 | 29.40 | 29.68 | 29.40 | 29.67 | 28.05 | 0.04% | 2,178 |
| Oct 18, 2024 | 29.46 | 29.89 | 29.46 | 29.66 | 28.04 | 0.65% | 867 |
| Oct 17, 2024 | 29.54 | 29.54 | 29.38 | 29.47 | 27.86 | 0.38% | 1,054 |
| Oct 16, 2024 | 29.44 | 29.44 | 29.36 | 29.36 | 27.76 | -0.22% | 364 |
| Oct 15, 2024 | 29.18 | 29.49 | 29.18 | 29.42 | 27.82 | -0.04% | 7,958 |
| Oct 14, 2024 | 29.18 | 29.58 | 29.18 | 29.44 | 27.83 | -0.49% | 1,374 |
| Oct 11, 2024 | 29.61 | 29.69 | 29.54 | 29.58 | 27.97 | 1.01% | 3,879 |
| Oct 10, 2024 | 29.34 | 29.34 | 29.23 | 29.29 | 27.69 | 0.65% | 1,696 |
| Oct 9, 2024 | 28.77 | 29.10 | 28.77 | 29.10 | 27.51 | 1.15% | 1,690 |
| Oct 8, 2024 | 28.65 | 28.76 | 28.64 | 28.76 | 27.19 | 1.04% | 1,330 |
| Oct 7, 2024 | 28.90 | 28.90 | 28.43 | 28.47 | 26.91 | -2.40% | 2,066 |
| Oct 4, 2024 | 29.15 | 29.17 | 28.88 | 29.17 | 27.57 | 2.07% | 1,855 |
| Oct 3, 2024 | 28.62 | 28.71 | 28.52 | 28.58 | 27.02 | -1.41% | 1,220 |
| Oct 2, 2024 | 28.92 | 29.07 | 28.92 | 28.99 | 27.40 | - | 620 |
| Oct 1, 2024 | 28.87 | 29.02 | 28.87 | 28.99 | 27.40 | -0.86% | 1,223 |
| Sep 30, 2024 | 29.42 | 29.42 | 29.20 | 29.24 | 27.64 | -0.42% | 2,292 |
| Sep 27, 2024 | 29.36 | 29.48 | 29.36 | 29.36 | 27.76 | -0.71% | 1,072 |
| Sep 26, 2024 | 29.56 | 29.57 | 29.56 | 29.57 | 27.95 | -0.30% | 1,410 |
| Sep 25, 2024 | 29.71 | 29.72 | 29.66 | 29.66 | 28.04 | -1.52% | 842 |
| Sep 24, 2024 | 29.95 | 30.13 | 29.84 | 30.12 | 28.12 | 0.09% | 5,867 |
| Sep 23, 2024 | 29.93 | 30.09 | 29.93 | 30.09 | 28.09 | 0.73% | 911 |
| Sep 20, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 27.88 | 0.44% | 1,847 |
| Sep 19, 2024 | 29.77 | 29.77 | 29.74 | 29.74 | 27.76 | 1.17% | 510 |
| Sep 18, 2024 | 29.43 | 29.59 | 29.32 | 29.39 | 27.44 | -0.05% | 2,562 |
| Sep 17, 2024 | 29.53 | 29.53 | 29.41 | 29.41 | 27.46 | 0.62% | 407 |
| Sep 16, 2024 | 29.30 | 29.30 | 29.10 | 29.23 | 27.29 | -0.43% | 1,846 |
| Sep 13, 2024 | 29.45 | 29.45 | 29.35 | 29.35 | 27.40 | 0.11% | 1,873 |
| Sep 12, 2024 | 29.27 | 29.33 | 29.27 | 29.32 | 27.37 | 0.74% | 988 |
| Sep 11, 2024 | 28.56 | 29.10 | 28.22 | 29.10 | 27.17 | 1.88% | 2,446 |
| Sep 10, 2024 | 28.46 | 28.57 | 28.28 | 28.57 | 26.67 | 1.85% | 1,176 |
| Sep 9, 2024 | 27.89 | 28.05 | 27.89 | 28.05 | 26.18 | 2.02% | 1,283 |
| Sep 6, 2024 | 28.45 | 28.45 | 27.49 | 27.49 | 25.67 | -2.87% | 3,711 |
| Sep 5, 2024 | 28.98 | 28.98 | 28.27 | 28.30 | 26.42 | 1.87% | 1,962 |
| Sep 4, 2024 | 27.98 | 28.15 | 27.78 | 27.78 | 25.94 | -1.37% | 1,420 |
| Sep 3, 2024 | 28.51 | 28.51 | 28.11 | 28.17 | 26.30 | -1.51% | 3,436 |
| Aug 30, 2024 | 27.95 | 28.60 | 27.95 | 28.60 | 26.70 | 3.82% | 1,315 |
| Aug 29, 2024 | 27.69 | 27.94 | 27.35 | 27.55 | 25.72 | 0.59% | 4,903 |
| Aug 28, 2024 | 27.63 | 27.63 | 27.39 | 27.39 | 25.57 | -1.02% | 2,987 |
| Aug 27, 2024 | 27.82 | 27.91 | 27.67 | 27.67 | 25.83 | -1.48% | 2,719 |
| Aug 26, 2024 | 28.34 | 28.34 | 28.03 | 28.09 | 26.22 | -1.07% | 4,852 |
| Aug 23, 2024 | 28.47 | 28.59 | 28.32 | 28.39 | 26.51 | 0.33% | 2,895 |
| Aug 22, 2024 | 29.14 | 29.14 | 28.30 | 28.30 | 26.42 | -1.93% | 4,111 |
| Aug 21, 2024 | 28.98 | 29.11 | 28.66 | 28.86 | 26.94 | -0.58% | 1,951 |
| Aug 20, 2024 | 28.91 | 29.02 | 28.85 | 29.02 | 26.75 | 0.44% | 1,563 |
| Aug 19, 2024 | 28.74 | 28.90 | 28.74 | 28.90 | 26.64 | 0.61% | 1,340 |
| Aug 16, 2024 | 28.87 | 28.92 | 28.72 | 28.72 | 26.48 | -0.20% | 1,482 |
| Aug 15, 2024 | 28.43 | 28.78 | 28.43 | 28.78 | 26.53 | 4.08% | 4,262 |
| Aug 14, 2024 | 27.61 | 27.65 | 27.61 | 27.65 | 25.49 | 0.03% | 1,660 |
| Aug 13, 2024 | 27.26 | 27.64 | 27.26 | 27.64 | 25.48 | 2.06% | 402 |
| Aug 12, 2024 | 27.32 | 27.32 | 27.08 | 27.08 | 24.97 | -0.24% | 642 |
| Aug 9, 2024 | 27.29 | 27.29 | 27.15 | 27.15 | 25.03 | 0.93% | 405 |
| Aug 8, 2024 | 26.81 | 26.99 | 26.81 | 26.90 | 24.79 | 1.70% | 1,432 |
| Aug 7, 2024 | 26.77 | 26.84 | 26.27 | 26.45 | 24.38 | 0.28% | 1,127 |
| Aug 6, 2024 | 26.31 | 26.66 | 26.31 | 26.38 | 24.31 | 1.38% | 2,197 |
| Aug 5, 2024 | 25.19 | 26.38 | 25.19 | 26.02 | 23.98 | -4.56% | 2,474 |