Skip to main content
Kurv Yield Prem Strategy Amazon ETF (AMZP)
BATS: AMZP · Real-Time Price · USD
28.55
+0.64 (2.31%)
At close: Jun 6, 2025, 4:00 PM
28.47
-0.08 (-0.29%)
After-hours: Jun 6, 2025, 8:00 PM EDT

AMZP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202528.3728.5528.3328.5528.552.32%5,189
Jun 5, 202528.1928.4427.9127.9127.910.19%14,869
Jun 4, 202527.8127.9627.6527.8527.850.48%9,925
Jun 3, 202527.7727.9127.7127.7227.72-0.29%7,254
Jun 2, 202527.4127.8227.4027.8027.800.80%8,022
May 30, 202527.8327.8327.4227.5827.580.02%6,075
May 29, 202527.6327.7027.4627.5827.580.33%4,019
May 28, 202527.6127.6327.4927.4927.49-0.33%3,678
May 27, 202527.2027.6927.2027.5827.581.99%7,312
May 23, 202526.9427.1126.8427.0427.04-0.73%9,397
May 22, 202527.2227.4327.0027.2427.240.66%7,371
May 21, 202526.8927.2726.8927.0627.06-1.03%7,891
May 20, 202527.2827.4127.1727.3427.34-0.66%5,917
May 19, 202527.0627.5827.0627.5227.520.32%9,405
May 16, 202527.3927.4927.3627.4427.440.24%12,550
May 15, 202527.2927.4627.1927.3727.37-1.50%33,349
May 14, 202527.9728.1927.7427.7927.79-2.11%24,407
May 13, 202528.5928.6128.3828.3827.880.77%13,207
May 12, 202528.4428.4427.8928.1727.675.89%14,347
May 9, 202526.6326.6326.4526.6026.130.42%5,277
May 8, 202526.1926.6426.1626.4926.021.69%5,232
May 7, 202525.6226.2525.6226.0525.591.67%11,719
May 6, 202525.6625.7925.6225.6225.17-0.52%10,757
May 5, 202525.7625.9825.7025.7625.30-1.59%17,897
May 2, 202526.1526.4825.7726.1725.710.42%16,860
May 1, 202525.8626.1925.8626.0625.602.64%11,701
Apr 30, 202525.1525.3924.6925.3924.94-1.28%5,586
Apr 29, 202525.3225.7925.3225.7225.27-0.26%6,198
Apr 28, 202526.0926.0925.4325.7925.33-0.42%4,257
Apr 25, 202525.8326.0125.5325.8925.441.31%6,597
Apr 24, 202524.9925.5624.9525.5625.112.53%8,617
Apr 23, 202525.2625.6324.9124.9324.494.28%8,390
Apr 22, 202523.3324.2823.3323.9023.483.20%9,389
Apr 21, 202523.4623.4622.9523.1622.75-2.83%8,515
Apr 17, 202524.1124.1123.8423.8423.41-1.22%5,279
Apr 16, 202524.2724.6623.7224.1323.70-2.49%8,409
Apr 15, 202524.9924.9924.5224.7524.31-1.10%6,372
Apr 14, 202525.7725.7724.7325.0224.58-1.27%7,862
Apr 11, 202524.8925.3424.4025.3424.892.04%5,658
Apr 10, 202525.4525.4524.2824.8324.39-4.01%14,253
Apr 9, 202524.0426.1123.4625.8725.417.88%17,619
Apr 8, 202525.8025.8023.8123.9823.11-2.16%18,059
Apr 7, 202523.0225.0722.6724.5123.621.28%31,976
Apr 4, 202523.6824.9523.5624.2023.32-3.20%32,779
Apr 3, 202525.1625.8524.8025.0024.09-8.25%24,466
Apr 2, 202526.3227.2926.3227.2526.262.07%6,101
Apr 1, 202526.2126.8826.2126.7025.730.81%10,917
Mar 31, 202526.0126.4825.7026.4825.52-1.19%10,754
Mar 28, 202527.4727.5426.6526.8025.83-3.94%22,980
Mar 27, 202527.7628.0927.7627.9026.890.24%6,373