Kurv Yield Prem Strategy Amazon ETF (AMZP)
BATS: AMZP · Real-Time Price · USD
26.77
+0.31 (1.16%)
Aug 24, 2026, 10:05 AM EDT - Market open
AMZP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 26.67 | 26.67 | 26.43 | 26.46 | 26.46 | -0.62% | 5,447 |
| Aug 20, 2026 | 27.06 | 27.06 | 26.60 | 26.63 | 26.63 | -2.46% | 5,153 |
| Aug 19, 2026 | 26.84 | 27.37 | 26.53 | 27.30 | 27.30 | 2.75% | 9,099 |
| Aug 18, 2026 | 26.45 | 26.85 | 26.45 | 26.57 | 26.57 | -0.61% | 7,124 |
| Aug 17, 2026 | 27.15 | 27.19 | 26.44 | 26.73 | 26.73 | -0.77% | 15,082 |
| Aug 14, 2026 | 27.23 | 27.25 | 26.94 | 26.94 | 26.94 | -0.99% | 3,293 |
| Aug 13, 2026 | 27.68 | 27.68 | 27.21 | 27.21 | 27.21 | -1.03% | 6,441 |
| Aug 12, 2026 | 27.95 | 27.95 | 27.49 | 27.49 | 27.49 | -1.99% | 5,570 |
| Aug 11, 2026 | 28.64 | 28.70 | 28.33 | 28.40 | 28.05 | -2.27% | 8,165 |
| Aug 10, 2026 | 28.78 | 29.26 | 28.71 | 29.06 | 28.70 | 1.30% | 16,524 |
| Aug 7, 2026 | 28.61 | 28.87 | 28.61 | 28.69 | 28.33 | 0.65% | 7,389 |
| Aug 6, 2026 | 28.60 | 28.65 | 28.48 | 28.50 | 28.15 | -0.03% | 3,047 |
| Aug 5, 2026 | 28.94 | 28.96 | 28.46 | 28.51 | 28.16 | -0.94% | 6,747 |
| Aug 4, 2026 | 28.85 | 28.93 | 28.73 | 28.78 | 28.43 | -1.33% | 7,676 |
| Aug 3, 2026 | 28.68 | 29.35 | 28.68 | 29.17 | 28.81 | 2.79% | 9,771 |
| Jul 31, 2026 | 28.07 | 28.44 | 28.00 | 28.38 | 28.03 | 13.50% | 34,651 |
| Jul 30, 2026 | 24.86 | 25.36 | 24.86 | 25.00 | 24.69 | 3.65% | 6,198 |
| Jul 29, 2026 | 24.21 | 24.42 | 24.09 | 24.12 | 23.82 | -1.77% | 3,861 |
| Jul 28, 2026 | 24.60 | 24.63 | 24.29 | 24.56 | 24.25 | -0.22% | 9,134 |
| Jul 27, 2026 | 24.95 | 25.00 | 24.61 | 24.61 | 24.31 | -0.12% | 13,230 |
| Jul 24, 2026 | 24.84 | 24.86 | 24.64 | 24.64 | 24.34 | -0.90% | 4,658 |
| Jul 23, 2026 | 25.24 | 25.24 | 24.68 | 24.86 | 24.56 | -5.02% | 10,744 |
| Jul 22, 2026 | 26.22 | 26.28 | 26.01 | 26.18 | 25.86 | -1.10% | 4,860 |
| Jul 21, 2026 | 26.48 | 26.61 | 26.46 | 26.47 | 26.14 | -1.19% | 5,360 |
| Jul 20, 2026 | 26.66 | 26.99 | 26.64 | 26.79 | 26.46 | 1.36% | 4,930 |
| Jul 17, 2026 | 26.08 | 26.77 | 26.08 | 26.43 | 26.10 | -1.16% | 20,609 |
| Jul 16, 2026 | 27.37 | 27.66 | 26.59 | 26.74 | 26.41 | -2.32% | 11,766 |
| Jul 15, 2026 | 26.90 | 27.50 | 26.90 | 27.37 | 27.04 | 3.14% | 19,155 |
| Jul 14, 2026 | 26.56 | 26.98 | 26.51 | 26.89 | 26.21 | 0.45% | 14,986 |
| Jul 13, 2026 | 26.65 | 26.96 | 26.61 | 26.77 | 26.10 | 0.64% | 4,958 |
| Jul 10, 2026 | 27.13 | 27.13 | 26.54 | 26.60 | 25.93 | -0.58% | 25,505 |
| Jul 9, 2026 | 25.97 | 26.76 | 25.91 | 26.76 | 26.08 | 1.17% | 9,498 |
| Jul 8, 2026 | 26.16 | 26.44 | 26.16 | 26.44 | 25.78 | -0.80% | 5,512 |
| Jul 7, 2026 | 26.73 | 26.84 | 26.36 | 26.66 | 25.99 | 0.77% | 3,299 |
| Jul 6, 2026 | 26.42 | 26.58 | 26.14 | 26.46 | 25.79 | 0.44% | 9,536 |
| Jul 2, 2026 | 26.28 | 26.65 | 26.21 | 26.34 | 25.68 | 0.57% | 8,788 |
| Jul 1, 2026 | 25.90 | 26.50 | 25.54 | 26.19 | 25.53 | 1.44% | 5,880 |
| Jun 30, 2026 | 25.76 | 26.02 | 25.75 | 25.82 | 25.17 | -0.68% | 14,452 |
| Jun 29, 2026 | 25.40 | 26.72 | 25.37 | 26.00 | 25.34 | 3.70% | 14,553 |
| Jun 26, 2026 | 24.53 | 25.07 | 24.50 | 25.07 | 24.44 | 2.59% | 10,102 |
| Jun 25, 2026 | 24.96 | 24.96 | 24.35 | 24.43 | 23.82 | -3.49% | 14,457 |
| Jun 24, 2026 | 25.27 | 26.10 | 25.27 | 25.32 | 24.68 | -0.16% | 10,420 |
| Jun 23, 2026 | 25.09 | 25.51 | 25.09 | 25.36 | 24.72 | 0.48% | 6,571 |
| Jun 22, 2026 | 26.48 | 26.48 | 25.17 | 25.24 | 24.60 | -4.88% | 15,381 |
| Jun 18, 2026 | 26.09 | 26.57 | 25.55 | 26.53 | 25.86 | 2.92% | 6,503 |
| Jun 17, 2026 | 26.55 | 26.55 | 25.67 | 25.78 | 25.13 | -3.58% | 23,509 |
| Jun 16, 2026 | 26.83 | 27.03 | 26.69 | 26.74 | 26.06 | 0.01% | 5,596 |
| Jun 15, 2026 | 26.32 | 26.84 | 26.32 | 26.74 | 26.06 | 3.46% | 9,009 |
| Jun 12, 2026 | 26.32 | 26.32 | 25.55 | 25.84 | 25.19 | -1.40% | 10,605 |
| Jun 11, 2026 | 25.84 | 26.23 | 25.21 | 26.21 | 25.55 | 1.31% | 91,066 |