Kurv Yield Prem Strategy Amazon ETF (AMZP)
BATS: AMZP · Real-Time Price · USD
30.60
+2.10 (7.35%)
At close: Oct 31, 2025, 4:00 PM EDT
30.60
0.00 (0.00%)
After-hours: Oct 31, 2025, 4:10 PM EDT
AMZP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 30.81 | 30.81 | 30.59 | 30.67 | - | 7.60% | 17,646 |
| Oct 30, 2025 | 28.99 | 28.99 | 28.43 | 28.50 | 28.50 | -2.57% | 7,327 |
| Oct 29, 2025 | 29.23 | 29.34 | 29.07 | 29.25 | 29.25 | 0.38% | 3,544 |
| Oct 28, 2025 | 28.96 | 29.26 | 28.87 | 29.14 | 29.14 | 0.66% | 10,501 |
| Oct 27, 2025 | 28.92 | 29.02 | 28.84 | 28.95 | 28.95 | 0.89% | 15,684 |
| Oct 24, 2025 | 28.42 | 28.71 | 28.42 | 28.70 | 28.70 | 1.03% | 6,102 |
| Oct 23, 2025 | 28.17 | 28.41 | 28.17 | 28.40 | 28.40 | 1.42% | 5,372 |
| Oct 22, 2025 | 28.07 | 28.14 | 27.85 | 28.00 | 28.00 | -1.18% | 4,716 |
| Oct 21, 2025 | 27.93 | 28.41 | 27.93 | 28.34 | 28.34 | 1.79% | 7,952 |
| Oct 20, 2025 | 27.55 | 27.84 | 27.54 | 27.84 | 27.84 | 1.37% | 9,077 |
| Oct 17, 2025 | 27.53 | 27.59 | 27.22 | 27.47 | 27.47 | -0.41% | 9,170 |
| Oct 16, 2025 | 27.64 | 28.05 | 27.47 | 27.58 | 27.58 | -0.34% | 11,375 |
| Oct 15, 2025 | 28.00 | 28.00 | 27.46 | 27.67 | 27.67 | -2.20% | 10,251 |
| Oct 14, 2025 | 28.04 | 28.60 | 27.99 | 28.30 | 27.80 | -1.55% | 13,998 |
| Oct 13, 2025 | 28.39 | 28.79 | 28.38 | 28.74 | 28.23 | 1.38% | 6,439 |
| Oct 10, 2025 | 29.40 | 29.63 | 28.33 | 28.35 | 27.85 | -4.16% | 23,352 |
| Oct 9, 2025 | 29.20 | 29.58 | 28.98 | 29.58 | 29.06 | 1.09% | 13,369 |
| Oct 8, 2025 | 28.93 | 29.36 | 28.91 | 29.26 | 28.74 | 1.03% | 8,426 |
| Oct 7, 2025 | 28.76 | 28.97 | 28.72 | 28.97 | 28.45 | 0.78% | 6,116 |
| Oct 6, 2025 | 28.42 | 28.84 | 28.30 | 28.74 | 28.23 | 0.46% | 16,066 |
| Oct 3, 2025 | 29.00 | 29.08 | 28.61 | 28.61 | 28.10 | -1.06% | 6,452 |
| Oct 2, 2025 | 28.84 | 28.99 | 28.57 | 28.92 | 28.40 | 0.84% | 8,934 |
| Oct 1, 2025 | 28.31 | 28.82 | 28.31 | 28.67 | 28.17 | 0.45% | 8,922 |
| Sep 30, 2025 | 28.59 | 28.59 | 28.45 | 28.55 | 28.04 | -0.69% | 4,733 |
| Sep 29, 2025 | 28.69 | 28.76 | 28.63 | 28.74 | 28.23 | 0.86% | 8,067 |
| Sep 26, 2025 | 28.46 | 28.66 | 28.40 | 28.50 | 27.99 | 0.68% | 6,634 |
| Sep 25, 2025 | 28.57 | 28.62 | 28.11 | 28.31 | 27.80 | -0.96% | 6,999 |
| Sep 24, 2025 | 28.89 | 28.95 | 28.57 | 28.58 | 28.07 | -0.13% | 7,877 |
| Sep 23, 2025 | 29.52 | 29.52 | 28.61 | 28.62 | 28.11 | -2.96% | 7,076 |
| Sep 22, 2025 | 29.56 | 29.84 | 29.49 | 29.49 | 28.96 | -1.34% | 12,439 |
| Sep 19, 2025 | 30.12 | 30.15 | 29.88 | 29.89 | 29.36 | 0.09% | 5,065 |
| Sep 18, 2025 | 29.73 | 30.06 | 29.73 | 29.86 | 29.33 | 0.24% | 8,413 |
| Sep 17, 2025 | 29.92 | 29.93 | 29.57 | 29.79 | 29.26 | -0.84% | 9,273 |
| Sep 16, 2025 | 29.92 | 30.17 | 29.92 | 30.04 | 29.51 | 0.65% | 12,938 |
| Sep 15, 2025 | 29.88 | 30.03 | 29.67 | 29.85 | 29.32 | 1.13% | 15,405 |
| Sep 12, 2025 | 29.60 | 29.69 | 29.46 | 29.52 | 28.99 | -0.80% | 6,719 |
| Sep 11, 2025 | 30.05 | 30.05 | 29.70 | 29.75 | 29.23 | 0.02% | 8,740 |
| Sep 10, 2025 | 30.71 | 30.71 | 29.63 | 29.75 | 29.22 | -4.55% | 11,612 |
| Sep 9, 2025 | 30.96 | 31.24 | 30.89 | 31.17 | 30.11 | 0.75% | 8,253 |
| Sep 8, 2025 | 30.75 | 31.03 | 30.75 | 30.94 | 29.88 | 1.39% | 9,039 |
| Sep 5, 2025 | 30.73 | 30.80 | 30.51 | 30.51 | 29.47 | -0.72% | 8,524 |
| Sep 4, 2025 | 30.56 | 30.73 | 30.45 | 30.73 | 29.69 | 3.93% | 11,952 |
| Sep 3, 2025 | 29.73 | 29.76 | 29.45 | 29.57 | 28.57 | 0.36% | 4,327 |
| Sep 2, 2025 | 29.50 | 29.65 | 29.19 | 29.47 | 28.46 | -1.70% | 11,766 |
| Aug 29, 2025 | 29.97 | 29.99 | 29.91 | 29.98 | 28.96 | 0.01% | 4,805 |
| Aug 28, 2025 | 29.91 | 30.01 | 29.77 | 29.97 | 28.95 | 0.68% | 7,416 |
| Aug 27, 2025 | 29.73 | 29.80 | 29.68 | 29.77 | 28.76 | 0.24% | 6,014 |
| Aug 26, 2025 | 29.61 | 29.70 | 29.45 | 29.70 | 28.69 | 0.26% | 3,388 |
| Aug 25, 2025 | 29.44 | 29.71 | 29.44 | 29.62 | 28.61 | 0.17% | 2,512 |
| Aug 22, 2025 | 28.52 | 29.61 | 28.52 | 29.57 | 28.57 | 3.43% | 5,651 |