Skip to main content
logo
Kurv Yield Prem Strategy Amazon ETF (AMZP)
BATS: AMZP · Real-Time Price · USD
29.23
-0.51 (-1.73%)
May 15, 2026, 10:54 AM EDT - Market open

AMZP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202630.1930.2429.7429.7429.74-1.48%11,453
May 13, 202629.4530.2329.3930.1930.190.86%7,369
May 12, 202630.0330.1029.6029.9329.59-1.64%16,767
May 11, 202630.5530.9030.4330.4330.08-1.55%11,292
May 8, 202630.7130.9330.5830.9130.560.76%10,631
May 7, 202631.2531.2530.6830.6830.33-1.50%12,720
May 6, 202630.9031.3930.8531.1530.790.53%14,407
May 5, 202631.2031.4630.9330.9830.630.85%18,136
May 4, 202630.4431.1930.4430.7230.371.46%31,743
May 1, 202630.0430.7530.0430.2829.931.50%10,234
Apr 30, 202630.8630.8628.7429.8329.491.32%19,929
Apr 29, 202629.4429.7629.2729.4429.101.59%12,107
Apr 28, 202628.8029.2128.8028.9828.65-0.81%20,442
Apr 27, 202629.6029.6029.2029.2228.88-1.14%13,463
Apr 24, 202629.0329.6428.9329.5529.213.66%19,171
Apr 23, 202628.4828.9128.3428.5128.180.03%21,396
Apr 22, 202628.1628.5627.9228.5028.172.15%19,652
Apr 21, 202628.1228.2827.7827.9027.581.12%19,202
Apr 20, 202627.6927.8127.2827.5927.27-1.00%28,629
Apr 17, 202628.3028.5827.8727.8727.550.36%23,868
Apr 16, 202627.6427.8027.2627.7727.450.40%16,149
Apr 15, 202627.7227.7627.5727.6627.34-1.46%22,847
Apr 14, 202627.2428.2527.2428.0727.404.12%16,126
Apr 13, 202626.7927.0326.5826.9626.320.75%21,818
Apr 10, 202626.4027.0726.4026.7626.122.02%23,414
Apr 9, 202625.3026.2325.2926.2325.615.64%17,136
Apr 8, 202625.0625.3524.7524.8324.243.72%22,991
Apr 7, 202623.7023.9623.4823.9423.370.55%19,622
Apr 6, 202623.3923.8523.3923.8123.241.67%6,824
Apr 2, 202623.1623.6423.1623.4222.86-0.47%4,026
Apr 1, 202623.4923.9023.4923.5322.970.81%6,373
Mar 31, 202622.8523.3422.7723.3422.784.39%39,659
Mar 30, 202622.3622.6422.3622.3621.831.12%4,816
Mar 27, 202622.7322.7322.1122.1121.58-4.45%11,853
Mar 26, 202623.2523.7523.1323.1422.59-2.07%10,236
Mar 25, 202623.6023.7923.5223.6323.072.38%4,631
Mar 24, 202623.1423.2923.0423.0822.53-1.58%12,008
Mar 23, 202623.3323.8023.3323.4522.892.22%8,011
Mar 20, 202623.1523.1722.8522.9422.39-0.86%11,499
Mar 19, 202623.4923.5123.0023.1422.59-1.28%8,327
Mar 18, 202624.0124.0123.4423.4422.88-2.78%2,713
Mar 17, 202623.9024.1723.8924.1123.541.77%12,779
Mar 16, 202623.2623.7323.2623.6923.132.04%6,578
Mar 13, 202623.5223.5423.0723.2222.66-0.96%5,387
Mar 12, 202623.4823.6923.3523.4422.88-2.09%10,706
Mar 11, 202624.2224.4023.8023.9423.37-2.33%26,370
Mar 10, 202624.4924.6024.2924.5123.580.45%30,488
Mar 9, 202624.0024.4023.6624.4023.48-32,040
Mar 6, 202624.4724.7324.2924.4023.48-2.59%13,595
Mar 5, 202624.5625.0924.5625.0524.101.01%13,115