Kurv Yield Prem Strategy Amazon ETF (AMZP)
BATS: AMZP · Real-Time Price · USD
26.10
+0.13 (0.50%)
At close: Nov 12, 2026, 4:00 PM EST
26.48
+0.38 (1.46%)
Pre-market: Nov 13, 2026, 7:02 AM EST
AMZP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 26.19 | 26.63 | 26.10 | 26.10 | 26.10 | 0.51% | 5,332 |
| Nov 11, 2026 | 26.32 | 26.32 | 25.96 | 25.97 | 25.97 | -1.94% | 4,392 |
| Nov 10, 2026 | 26.09 | 26.54 | 26.09 | 26.48 | 26.48 | 1.48% | 4,196 |
| Nov 9, 2026 | 26.77 | 27.13 | 26.44 | 26.44 | 26.09 | 3.25% | 20,881 |
| Nov 6, 2026 | 25.86 | 25.98 | 25.61 | 25.61 | 25.27 | -0.47% | 4,817 |
| Nov 5, 2026 | 26.77 | 26.88 | 24.94 | 25.73 | 25.39 | -2.13% | 22,266 |
| Nov 4, 2026 | 26.03 | 26.81 | 26.03 | 26.29 | 25.94 | 6.18% | 25,841 |
| Nov 3, 2026 | 24.35 | 24.87 | 24.33 | 24.76 | 24.43 | 2.38% | 4,999 |
| Nov 2, 2026 | 24.00 | 24.98 | 24.00 | 24.18 | 23.86 | 2.10% | 9,637 |
| Oct 30, 2026 | 22.70 | 23.69 | 22.59 | 23.69 | 23.37 | -1.43% | 27,078 |
| Oct 29, 2026 | 24.40 | 24.45 | 24.00 | 24.03 | 23.71 | -4.34% | 16,314 |
| Oct 28, 2026 | 25.06 | 25.18 | 24.97 | 25.12 | 24.79 | 0.60% | 11,555 |
| Oct 27, 2026 | 24.55 | 25.11 | 24.55 | 24.97 | 24.64 | 1.64% | 8,230 |
| Oct 26, 2026 | 24.50 | 24.72 | 24.42 | 24.57 | 24.24 | 0.39% | 6,356 |
| Oct 23, 2026 | 24.56 | 24.65 | 24.45 | 24.47 | 24.15 | -0.95% | 9,508 |
| Oct 22, 2026 | 25.74 | 25.74 | 24.56 | 24.71 | 24.38 | -5.00% | 9,489 |
| Oct 21, 2026 | 25.70 | 26.12 | 25.70 | 26.01 | 25.66 | 0.11% | 17,906 |
| Oct 20, 2026 | 26.14 | 26.15 | 25.95 | 25.98 | 25.64 | -0.06% | 3,661 |
| Oct 19, 2026 | 25.27 | 26.06 | 25.27 | 26.00 | 25.65 | 5.25% | 8,864 |
| Oct 16, 2026 | 25.40 | 25.40 | 24.54 | 24.70 | 24.37 | -1.97% | 12,694 |
| Oct 15, 2026 | 24.74 | 25.26 | 24.62 | 25.20 | 24.86 | 0.43% | 13,514 |
| Oct 14, 2026 | 25.50 | 25.62 | 25.03 | 25.09 | 24.75 | -2.03% | 6,304 |
| Oct 13, 2026 | 26.14 | 26.19 | 25.96 | 25.96 | 25.27 | -0.30% | 2,968 |
| Oct 12, 2026 | 26.36 | 26.36 | 26.03 | 26.03 | 25.34 | -1.18% | 6,437 |
| Oct 9, 2026 | 25.70 | 26.34 | 25.70 | 26.34 | 25.64 | 3.63% | 3,544 |
| Oct 8, 2026 | 26.20 | 26.20 | 25.42 | 25.42 | 24.75 | -2.43% | 7,791 |
| Oct 7, 2026 | 25.60 | 26.05 | 25.55 | 26.05 | 25.36 | 1.42% | 4,690 |
| Oct 6, 2026 | 25.35 | 25.70 | 25.35 | 25.69 | 25.01 | 2.02% | 22,683 |
| Oct 5, 2026 | 25.14 | 25.53 | 25.09 | 25.18 | 24.51 | -0.01% | 10,741 |
| Oct 2, 2026 | 25.22 | 25.42 | 25.07 | 25.19 | 24.52 | 1.36% | 3,272 |
| Oct 1, 2026 | 25.22 | 25.22 | 24.67 | 24.85 | 24.19 | -0.58% | 4,744 |
| Sep 30, 2026 | 24.71 | 25.23 | 24.71 | 24.99 | 24.33 | 1.25% | 8,997 |
| Sep 29, 2026 | 24.66 | 24.89 | 24.59 | 24.68 | 24.03 | 0.17% | 4,788 |
| Sep 28, 2026 | 24.73 | 24.79 | 24.56 | 24.64 | 23.99 | -1.45% | 5,757 |
| Sep 25, 2026 | 25.00 | 25.13 | 24.77 | 25.01 | 24.34 | 0.01% | 3,580 |
| Sep 24, 2026 | 24.65 | 25.04 | 24.65 | 25.00 | 24.34 | 0.39% | 6,224 |
| Sep 23, 2026 | 25.32 | 25.32 | 24.89 | 24.90 | 24.24 | -2.91% | 7,579 |
| Sep 22, 2026 | 25.84 | 25.84 | 25.55 | 25.65 | 24.97 | -1.26% | 4,598 |
| Sep 21, 2026 | 25.73 | 26.05 | 25.68 | 25.98 | 25.29 | 1.88% | 7,090 |
| Sep 18, 2026 | 25.49 | 25.56 | 25.39 | 25.50 | 24.82 | 1.10% | 5,022 |
| Sep 17, 2026 | 25.08 | 25.25 | 25.08 | 25.22 | 24.55 | 2.31% | 2,936 |
| Sep 16, 2026 | 24.90 | 24.90 | 24.44 | 24.65 | 24.00 | -1.12% | 4,593 |
| Sep 15, 2026 | 25.34 | 25.34 | 24.84 | 24.93 | 24.27 | -2.25% | 4,446 |
| Sep 14, 2026 | 25.57 | 25.70 | 25.21 | 25.50 | 24.82 | -1.55% | 3,950 |
| Sep 11, 2026 | 25.81 | 25.97 | 25.75 | 25.90 | 25.22 | 2.42% | 3,025 |
| Sep 10, 2026 | 25.10 | 25.43 | 25.10 | 25.29 | 24.62 | -0.62% | 12,282 |
| Sep 9, 2026 | 25.65 | 25.65 | 25.27 | 25.45 | 24.77 | -1.89% | 7,130 |
| Sep 8, 2026 | 26.40 | 26.40 | 26.05 | 26.29 | 25.25 | -0.53% | 8,336 |
| Sep 4, 2026 | 26.62 | 26.62 | 26.27 | 26.43 | 25.39 | -0.21% | 1,624 |
| Sep 3, 2026 | 26.33 | 26.61 | 26.17 | 26.49 | 25.44 | 1.74% | 3,729 |