Kurv Yield Prem Strategy Amazon ETF (AMZP)
BATS: AMZP · Real-Time Price · USD
30.51
-0.22 (-0.72%)
Sep 5, 2025, 4:00 PM - Market closed
AMZP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.73 | 30.80 | 30.51 | 30.51 | 30.51 | -0.72% | 8,524 |
| Sep 4, 2025 | 30.56 | 30.73 | 30.45 | 30.73 | 30.73 | 3.93% | 11,952 |
| Sep 3, 2025 | 29.73 | 29.76 | 29.45 | 29.57 | 29.57 | 0.36% | 4,327 |
| Sep 2, 2025 | 29.50 | 29.65 | 29.19 | 29.47 | 29.47 | -1.70% | 11,766 |
| Aug 29, 2025 | 29.97 | 29.99 | 29.91 | 29.98 | 29.98 | 0.01% | 4,805 |
| Aug 28, 2025 | 29.91 | 30.01 | 29.77 | 29.97 | 29.97 | 0.68% | 7,416 |
| Aug 27, 2025 | 29.73 | 29.80 | 29.68 | 29.77 | 29.77 | 0.24% | 6,014 |
| Aug 26, 2025 | 29.61 | 29.70 | 29.45 | 29.70 | 29.70 | 0.26% | 3,388 |
| Aug 25, 2025 | 29.44 | 29.71 | 29.44 | 29.62 | 29.62 | 0.17% | 2,512 |
| Aug 22, 2025 | 28.52 | 29.61 | 28.52 | 29.57 | 29.57 | 3.43% | 5,651 |
| Aug 21, 2025 | 28.62 | 28.64 | 28.45 | 28.59 | 28.59 | -1.09% | 5,400 |
| Aug 20, 2025 | 29.17 | 29.17 | 28.54 | 28.91 | 28.91 | -1.81% | 10,751 |
| Aug 19, 2025 | 29.75 | 29.75 | 29.35 | 29.44 | 29.44 | -1.50% | 11,331 |
| Aug 18, 2025 | 29.81 | 29.94 | 29.45 | 29.89 | 29.89 | 0.20% | 7,086 |
| Aug 15, 2025 | 29.61 | 29.83 | 29.61 | 29.83 | 29.83 | 0.55% | 6,566 |
| Aug 14, 2025 | 29.35 | 29.66 | 29.35 | 29.66 | 29.66 | 1.72% | 9,459 |
| Aug 13, 2025 | 28.79 | 29.16 | 28.79 | 29.16 | 29.16 | -0.09% | 11,902 |
| Aug 12, 2025 | 29.31 | 29.31 | 29.12 | 29.19 | 28.74 | 0.23% | 3,946 |
| Aug 11, 2025 | 29.21 | 29.25 | 29.07 | 29.12 | 28.68 | -0.53% | 7,976 |
| Aug 8, 2025 | 29.38 | 29.38 | 29.18 | 29.27 | 28.83 | 0.27% | 6,882 |
| Aug 7, 2025 | 29.23 | 29.23 | 28.99 | 29.20 | 28.75 | 0.60% | 5,493 |
| Aug 6, 2025 | 28.19 | 29.09 | 28.12 | 29.02 | 28.58 | 3.32% | 8,375 |
| Aug 5, 2025 | 28.10 | 28.40 | 27.79 | 28.09 | 27.66 | 1.08% | 7,330 |
| Aug 4, 2025 | 28.43 | 28.43 | 27.79 | 27.79 | 27.37 | -1.36% | 16,195 |
| Aug 1, 2025 | 28.59 | 28.84 | 28.04 | 28.17 | 27.74 | -7.04% | 19,118 |
| Jul 31, 2025 | 30.62 | 30.62 | 30.07 | 30.30 | 29.84 | 1.27% | 8,257 |
| Jul 30, 2025 | 30.04 | 30.18 | 29.83 | 29.92 | 29.47 | -0.39% | 6,374 |
| Jul 29, 2025 | 30.49 | 30.49 | 30.02 | 30.04 | 29.58 | -0.72% | 11,138 |
| Jul 28, 2025 | 30.15 | 30.45 | 30.11 | 30.26 | 29.80 | 0.45% | 12,167 |
| Jul 25, 2025 | 30.08 | 30.17 | 30.05 | 30.12 | 29.66 | 0.14% | 7,660 |
| Jul 24, 2025 | 29.70 | 30.18 | 29.70 | 30.08 | 29.62 | 1.68% | 4,009 |
| Jul 23, 2025 | 29.76 | 29.78 | 29.52 | 29.58 | 29.13 | 0.18% | 8,254 |
| Jul 22, 2025 | 29.88 | 29.88 | 29.37 | 29.53 | 29.08 | -0.50% | 5,491 |
| Jul 21, 2025 | 29.37 | 29.74 | 29.37 | 29.68 | 29.23 | 1.19% | 13,490 |
| Jul 18, 2025 | 29.07 | 29.34 | 28.93 | 29.33 | 28.88 | 1.41% | 6,529 |
| Jul 17, 2025 | 28.93 | 29.05 | 28.92 | 28.92 | 28.48 | -0.03% | 5,557 |
| Jul 16, 2025 | 29.42 | 29.42 | 28.89 | 28.93 | 28.49 | -1.69% | 8,828 |
| Jul 15, 2025 | 29.52 | 29.52 | 29.35 | 29.43 | 28.98 | 0.17% | 22,624 |
| Jul 14, 2025 | 29.14 | 29.48 | 29.14 | 29.38 | 28.93 | 0.06% | 16,364 |
| Jul 11, 2025 | 29.20 | 29.54 | 29.10 | 29.36 | 28.91 | 1.43% | 12,866 |
| Jul 10, 2025 | 28.92 | 29.06 | 28.69 | 28.94 | 28.50 | -0.30% | 16,254 |
| Jul 9, 2025 | 28.60 | 29.28 | 28.45 | 29.03 | 28.59 | 0.01% | 58,834 |
| Jul 8, 2025 | 29.39 | 29.45 | 29.00 | 29.03 | 28.15 | -1.70% | 17,978 |
| Jul 7, 2025 | 29.51 | 29.67 | 29.44 | 29.53 | 28.64 | 0.02% | 19,440 |
| Jul 3, 2025 | 29.23 | 29.54 | 29.19 | 29.52 | 28.63 | 1.40% | 10,567 |
| Jul 2, 2025 | 28.94 | 29.30 | 28.94 | 29.11 | 28.23 | -0.33% | 11,444 |
| Jul 1, 2025 | 29.04 | 29.26 | 28.92 | 29.21 | 28.33 | 0.65% | 11,739 |
| Jun 30, 2025 | 29.27 | 29.50 | 29.01 | 29.02 | 28.14 | -1.19% | 8,954 |
| Jun 27, 2025 | 28.94 | 29.52 | 28.73 | 29.37 | 28.48 | 2.56% | 10,735 |
| Jun 26, 2025 | 27.60 | 28.74 | 27.60 | 28.64 | 27.77 | 2.68% | 6,771 |