Kurv Yield Prem Strategy Amazon ETF (AMZP)
BATS: AMZP · Real-Time Price · USD
28.38
+0.21 (0.76%)
At close: May 13, 2025, 4:00 PM
28.49
+0.11 (0.37%)
Pre-market: May 14, 2025, 4:04 AM EDT
AMZP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 28.59 | 28.61 | 28.38 | 28.38 | 28.38 | 0.77% | 13,207 |
| May 12, 2025 | 28.44 | 28.44 | 27.89 | 28.17 | 28.17 | 5.89% | 14,347 |
| May 9, 2025 | 26.63 | 26.63 | 26.45 | 26.60 | 26.60 | 0.42% | 5,277 |
| May 8, 2025 | 26.19 | 26.64 | 26.16 | 26.49 | 26.49 | 1.69% | 5,232 |
| May 7, 2025 | 25.62 | 26.25 | 25.62 | 26.05 | 26.05 | 1.67% | 11,719 |
| May 6, 2025 | 25.66 | 25.79 | 25.62 | 25.62 | 25.62 | -0.52% | 10,757 |
| May 5, 2025 | 25.76 | 25.98 | 25.70 | 25.76 | 25.76 | -1.59% | 17,897 |
| May 2, 2025 | 26.15 | 26.48 | 25.77 | 26.17 | 26.17 | 0.42% | 16,860 |
| May 1, 2025 | 25.86 | 26.19 | 25.86 | 26.06 | 26.06 | 2.64% | 11,701 |
| Apr 30, 2025 | 25.15 | 25.39 | 24.69 | 25.39 | 25.39 | -1.28% | 5,586 |
| Apr 29, 2025 | 25.32 | 25.79 | 25.32 | 25.72 | 25.72 | -0.26% | 6,198 |
| Apr 28, 2025 | 26.09 | 26.09 | 25.43 | 25.79 | 25.79 | -0.42% | 4,257 |
| Apr 25, 2025 | 25.83 | 26.01 | 25.53 | 25.89 | 25.89 | 1.31% | 6,597 |
| Apr 24, 2025 | 24.99 | 25.56 | 24.95 | 25.56 | 25.56 | 2.53% | 8,617 |
| Apr 23, 2025 | 25.26 | 25.63 | 24.91 | 24.93 | 24.93 | 4.28% | 8,390 |
| Apr 22, 2025 | 23.33 | 24.28 | 23.33 | 23.90 | 23.90 | 3.20% | 9,389 |
| Apr 21, 2025 | 23.46 | 23.46 | 22.95 | 23.16 | 23.16 | -2.83% | 8,515 |
| Apr 17, 2025 | 24.11 | 24.11 | 23.84 | 23.84 | 23.84 | -1.22% | 5,279 |
| Apr 16, 2025 | 24.27 | 24.66 | 23.72 | 24.13 | 24.13 | -2.49% | 8,409 |
| Apr 15, 2025 | 24.99 | 24.99 | 24.52 | 24.75 | 24.75 | -1.10% | 6,372 |
| Apr 14, 2025 | 25.77 | 25.77 | 24.73 | 25.02 | 25.02 | -1.27% | 7,862 |
| Apr 11, 2025 | 24.89 | 25.34 | 24.40 | 25.34 | 25.34 | 2.04% | 5,658 |
| Apr 10, 2025 | 25.45 | 25.45 | 24.28 | 24.83 | 24.83 | -4.01% | 14,253 |
| Apr 9, 2025 | 24.04 | 26.11 | 23.46 | 25.87 | 25.87 | 7.88% | 17,619 |
| Apr 8, 2025 | 25.80 | 25.80 | 23.81 | 23.98 | 23.53 | -2.16% | 18,059 |
| Apr 7, 2025 | 23.02 | 25.07 | 22.67 | 24.51 | 24.05 | 1.28% | 31,976 |
| Apr 4, 2025 | 23.68 | 24.95 | 23.56 | 24.20 | 23.74 | -3.20% | 32,779 |
| Apr 3, 2025 | 25.16 | 25.85 | 24.80 | 25.00 | 24.53 | -8.25% | 24,466 |
| Apr 2, 2025 | 26.32 | 27.29 | 26.32 | 27.25 | 26.73 | 2.07% | 6,101 |
| Apr 1, 2025 | 26.21 | 26.88 | 26.21 | 26.70 | 26.19 | 0.81% | 10,917 |
| Mar 31, 2025 | 26.01 | 26.48 | 25.70 | 26.48 | 25.98 | -1.19% | 10,754 |
| Mar 28, 2025 | 27.47 | 27.54 | 26.65 | 26.80 | 26.29 | -3.94% | 22,980 |
| Mar 27, 2025 | 27.76 | 28.09 | 27.76 | 27.90 | 27.37 | 0.24% | 6,373 |
| Mar 26, 2025 | 28.27 | 28.32 | 27.68 | 27.83 | 27.31 | -1.72% | 7,839 |
| Mar 25, 2025 | 28.10 | 28.37 | 28.10 | 28.32 | 27.78 | 0.82% | 4,622 |
| Mar 24, 2025 | 27.64 | 28.09 | 27.64 | 28.09 | 27.56 | 3.35% | 8,380 |
| Mar 21, 2025 | 26.85 | 27.21 | 26.85 | 27.18 | 26.67 | 0.53% | 5,704 |
| Mar 20, 2025 | 26.72 | 27.50 | 26.72 | 27.04 | 26.52 | -0.05% | 6,312 |
| Mar 19, 2025 | 26.66 | 27.12 | 26.66 | 27.05 | 26.54 | 1.27% | 9,470 |
| Mar 18, 2025 | 26.92 | 26.92 | 26.34 | 26.71 | 26.20 | -1.91% | 8,929 |
| Mar 17, 2025 | 27.64 | 27.64 | 27.01 | 27.23 | 26.71 | -1.02% | 16,674 |
| Mar 14, 2025 | 27.31 | 27.57 | 27.14 | 27.51 | 26.99 | 2.46% | 10,542 |
| Mar 13, 2025 | 27.50 | 27.55 | 26.63 | 26.85 | 26.34 | -2.75% | 16,689 |
| Mar 12, 2025 | 27.89 | 28.00 | 27.14 | 27.61 | 27.09 | -0.83% | 24,052 |
| Mar 11, 2025 | 27.37 | 28.18 | 27.37 | 27.84 | 26.78 | 1.36% | 30,074 |
| Mar 10, 2025 | 27.67 | 27.74 | 27.02 | 27.47 | 26.42 | -2.33% | 41,678 |
| Mar 7, 2025 | 28.31 | 28.50 | 27.33 | 28.12 | 27.05 | -1.02% | 14,181 |
| Mar 6, 2025 | 28.56 | 28.96 | 28.15 | 28.41 | 27.33 | -3.33% | 13,464 |
| Mar 5, 2025 | 28.84 | 29.52 | 28.78 | 29.39 | 28.27 | 2.40% | 11,742 |
| Mar 4, 2025 | 28.18 | 29.12 | 27.92 | 28.70 | 27.61 | -0.93% | 19,530 |