Kurv Yield Prem Strategy Amazon ETF (AMZP)
BATS: AMZP · Real-Time Price · USD
25.18
+0.33 (1.35%)
Oct 2, 2026, 4:00 PM EDT - Market closed
AMZP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 25.22 | 25.42 | 25.07 | 25.19 | 25.18 | 1.36% | 3,272 |
| Oct 1, 2026 | 25.22 | 25.22 | 24.67 | 24.85 | 24.85 | -0.58% | 4,744 |
| Sep 30, 2026 | 24.71 | 25.23 | 24.71 | 24.99 | 24.99 | 1.25% | 8,997 |
| Sep 29, 2026 | 24.66 | 24.89 | 24.59 | 24.68 | 24.68 | 0.17% | 4,788 |
| Sep 28, 2026 | 24.73 | 24.79 | 24.56 | 24.64 | 24.64 | -1.45% | 5,757 |
| Sep 25, 2026 | 25.00 | 25.13 | 24.77 | 25.01 | 25.01 | 0.01% | 3,580 |
| Sep 24, 2026 | 24.65 | 25.04 | 24.65 | 25.00 | 25.00 | 0.39% | 6,224 |
| Sep 23, 2026 | 25.32 | 25.32 | 24.89 | 24.90 | 24.90 | -2.91% | 7,579 |
| Sep 22, 2026 | 25.84 | 25.84 | 25.55 | 25.65 | 25.65 | -1.26% | 4,598 |
| Sep 21, 2026 | 25.73 | 26.05 | 25.68 | 25.98 | 25.98 | 1.88% | 7,090 |
| Sep 18, 2026 | 25.49 | 25.56 | 25.39 | 25.50 | 25.50 | 1.10% | 5,022 |
| Sep 17, 2026 | 25.08 | 25.25 | 25.08 | 25.22 | 25.22 | 2.31% | 2,936 |
| Sep 16, 2026 | 24.90 | 24.90 | 24.44 | 24.65 | 24.65 | -1.12% | 4,593 |
| Sep 15, 2026 | 25.34 | 25.34 | 24.84 | 24.93 | 24.93 | -2.25% | 4,446 |
| Sep 14, 2026 | 25.57 | 25.70 | 25.21 | 25.50 | 25.50 | -1.55% | 3,950 |
| Sep 11, 2026 | 25.81 | 25.97 | 25.75 | 25.90 | 25.90 | 2.42% | 3,025 |
| Sep 10, 2026 | 25.10 | 25.43 | 25.10 | 25.29 | 25.29 | -0.62% | 12,282 |
| Sep 9, 2026 | 25.65 | 25.65 | 25.27 | 25.45 | 25.45 | -1.89% | 7,130 |
| Sep 8, 2026 | 26.40 | 26.40 | 26.05 | 26.29 | 25.94 | -0.53% | 8,336 |
| Sep 4, 2026 | 26.62 | 26.62 | 26.27 | 26.43 | 26.08 | -0.21% | 1,624 |
| Sep 3, 2026 | 26.33 | 26.61 | 26.17 | 26.49 | 26.13 | 1.74% | 3,729 |
| Sep 2, 2026 | 26.09 | 26.10 | 26.00 | 26.03 | 25.69 | 0.20% | 5,410 |
| Sep 1, 2026 | 26.04 | 26.07 | 25.80 | 25.98 | 25.63 | -2.45% | 10,500 |
| Aug 31, 2026 | 26.83 | 26.83 | 26.46 | 26.63 | 26.28 | -2.55% | 5,486 |
| Aug 28, 2026 | 26.47 | 27.33 | 26.47 | 27.33 | 26.97 | 4.23% | 5,966 |
| Aug 27, 2026 | 26.49 | 26.59 | 26.12 | 26.22 | 25.87 | -1.65% | 6,445 |
| Aug 26, 2026 | 26.49 | 26.66 | 26.44 | 26.66 | 26.30 | -0.29% | 3,048 |
| Aug 25, 2026 | 26.76 | 26.78 | 26.63 | 26.74 | 26.38 | -0.47% | 3,730 |
| Aug 24, 2026 | 26.54 | 26.97 | 26.54 | 26.87 | 26.51 | 1.54% | 6,112 |
| Aug 21, 2026 | 26.67 | 26.67 | 26.43 | 26.46 | 26.11 | -0.62% | 5,447 |
| Aug 20, 2026 | 27.06 | 27.06 | 26.60 | 26.63 | 26.27 | -2.46% | 5,153 |
| Aug 19, 2026 | 26.84 | 27.37 | 26.53 | 27.30 | 26.93 | 2.75% | 9,099 |
| Aug 18, 2026 | 26.45 | 26.85 | 26.45 | 26.57 | 26.21 | -0.61% | 7,124 |
| Aug 17, 2026 | 27.15 | 27.19 | 26.44 | 26.73 | 26.37 | -0.77% | 15,082 |
| Aug 14, 2026 | 27.23 | 27.25 | 26.94 | 26.94 | 26.58 | -0.99% | 3,293 |
| Aug 13, 2026 | 27.68 | 27.68 | 27.21 | 27.21 | 26.85 | -1.03% | 6,441 |
| Aug 12, 2026 | 27.95 | 27.95 | 27.49 | 27.49 | 27.13 | -1.99% | 5,570 |
| Aug 11, 2026 | 28.64 | 28.70 | 28.33 | 28.40 | 27.68 | -2.27% | 8,165 |
| Aug 10, 2026 | 28.78 | 29.26 | 28.71 | 29.06 | 28.32 | 1.30% | 16,524 |
| Aug 7, 2026 | 28.61 | 28.87 | 28.61 | 28.69 | 27.96 | 0.65% | 7,389 |
| Aug 6, 2026 | 28.60 | 28.65 | 28.48 | 28.50 | 27.78 | -0.03% | 3,047 |
| Aug 5, 2026 | 28.94 | 28.96 | 28.46 | 28.51 | 27.78 | -0.94% | 6,747 |
| Aug 4, 2026 | 28.85 | 28.93 | 28.73 | 28.78 | 28.05 | -1.33% | 7,676 |
| Aug 3, 2026 | 28.68 | 29.35 | 28.68 | 29.17 | 28.42 | 2.79% | 9,771 |
| Jul 31, 2026 | 28.07 | 28.44 | 28.00 | 28.38 | 27.65 | 13.50% | 34,651 |
| Jul 30, 2026 | 24.86 | 25.36 | 24.86 | 25.00 | 24.36 | 3.65% | 6,198 |
| Jul 29, 2026 | 24.21 | 24.42 | 24.09 | 24.12 | 23.51 | -1.77% | 3,861 |
| Jul 28, 2026 | 24.60 | 24.63 | 24.29 | 24.56 | 23.93 | -0.22% | 9,134 |
| Jul 27, 2026 | 24.95 | 25.00 | 24.61 | 24.61 | 23.98 | -0.12% | 13,230 |
| Jul 24, 2026 | 24.84 | 24.86 | 24.64 | 24.64 | 24.01 | -0.90% | 4,658 |