Skip to main content
logo
Kurv Yield Prem Strategy Amazon ETF (AMZP)
BATS: AMZP · Real-Time Price · USD
29.37
+0.73 (2.55%)
At close: Jun 27, 2025, 4:00 PM
28.39
-0.98 (-3.34%)
After-hours: Jun 27, 2025, 8:00 PM EDT

AMZP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202528.9429.5228.7329.3729.372.56%10,735
Jun 26, 202527.6028.7427.6028.6428.642.68%6,771
Jun 25, 202528.1228.2627.8027.8927.89-0.57%5,478
Jun 24, 202528.1328.2028.0528.0528.052.24%5,555
Jun 23, 202527.4727.7127.3527.4427.44-0.70%8,101
Jun 20, 202528.0028.0027.4427.6327.63-1.67%9,482
Jun 18, 202528.4428.6528.1028.1028.10-0.89%6,924
Jun 17, 202528.3028.5528.3028.3528.35-0.52%13,320
Jun 16, 202528.0228.5527.9528.5028.501.75%16,121
Jun 13, 202527.7728.2127.7528.0128.01-0.23%10,738
Jun 12, 202527.8628.1027.8628.0828.08-0.12%11,123
Jun 11, 202528.5828.5828.0628.1128.11-3.01%10,996
Jun 10, 202528.9628.9828.6928.9828.520.14%17,768
Jun 9, 202528.7328.9828.5828.9428.481.35%19,495
Jun 6, 202528.3728.5528.3328.5528.102.32%5,189
Jun 5, 202528.1928.4427.9127.9127.470.19%14,869
Jun 4, 202527.8127.9627.6527.8527.410.48%9,925
Jun 3, 202527.7727.9127.7127.7227.28-0.29%7,254
Jun 2, 202527.4127.8227.4027.8027.360.80%8,022
May 30, 202527.8327.8327.4227.5827.150.02%6,075
May 29, 202527.6327.7027.4627.5827.140.33%4,019
May 28, 202527.6127.6327.4927.4927.05-0.33%3,678
May 27, 202527.2027.6927.2027.5827.141.99%7,312
May 23, 202526.9427.1126.8427.0426.61-0.73%9,397
May 22, 202527.2227.4327.0027.2426.810.66%7,371
May 21, 202526.8927.2726.8927.0626.63-1.03%7,891
May 20, 202527.2827.4127.1727.3426.91-0.66%5,917
May 19, 202527.0627.5827.0627.5227.090.32%9,405
May 16, 202527.3927.4927.3627.4427.000.24%12,550
May 15, 202527.2927.4627.1927.3726.94-1.50%33,349
May 14, 202527.9728.1927.7427.7927.35-2.11%24,407
May 13, 202528.5928.6128.3828.3827.440.77%13,207
May 12, 202528.4428.4427.8928.1727.235.89%14,347
May 9, 202526.6326.6326.4526.6025.720.42%5,277
May 8, 202526.1926.6426.1626.4925.611.69%5,232
May 7, 202525.6226.2525.6226.0525.191.67%11,719
May 6, 202525.6625.7925.6225.6224.77-0.52%10,757
May 5, 202525.7625.9825.7025.7624.90-1.59%17,897
May 2, 202526.1526.4825.7726.1725.300.42%16,860
May 1, 202525.8626.1925.8626.0625.202.64%11,701
Apr 30, 202525.1525.3924.6925.3924.55-1.28%5,586
Apr 29, 202525.3225.7925.3225.7224.87-0.26%6,198
Apr 28, 202526.0926.0925.4325.7924.93-0.42%4,257
Apr 25, 202525.8326.0125.5325.8925.041.31%6,597
Apr 24, 202524.9925.5624.9525.5624.712.53%8,617
Apr 23, 202525.2625.6324.9124.9324.104.28%8,390
Apr 22, 202523.3324.2823.3323.9023.113.20%9,389
Apr 21, 202523.4623.4622.9523.1622.39-2.83%8,515
Apr 17, 202524.1124.1123.8423.8423.05-1.22%5,279
Apr 16, 202524.2724.6623.7224.1323.33-2.49%8,409