Roundhill AMZN WeeklyPay ETF (AMZW)
BATS: AMZW · Real-Time Price · USD
43.71
+0.85 (1.98%)
At close: Dec 10, 2025, 4:00 PM EST
43.70
-0.01 (-0.02%)
After-hours: Dec 10, 2025, 8:00 PM EST
AMZW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 42.93 | 43.80 | 42.93 | 43.71 | 43.71 | 1.98% | 3,955 |
| Dec 9, 2025 | 42.52 | 42.95 | 42.42 | 42.86 | 42.86 | 0.47% | 4,383 |
| Dec 8, 2025 | 43.32 | 43.37 | 42.49 | 42.66 | 42.66 | -2.22% | 31,559 |
| Dec 5, 2025 | 43.73 | 43.92 | 43.48 | 43.63 | 43.23 | 0.14% | 20,478 |
| Dec 4, 2025 | 44.40 | 44.40 | 43.02 | 43.57 | 43.17 | -1.49% | 35,730 |
| Dec 3, 2025 | 44.62 | 44.62 | 43.95 | 44.23 | 43.82 | -1.18% | 32,751 |
| Dec 2, 2025 | 44.79 | 45.62 | 44.59 | 44.76 | 44.35 | 0.18% | 39,154 |
| Dec 1, 2025 | 44.59 | 44.96 | 44.40 | 44.68 | 44.27 | -0.09% | 25,431 |
| Nov 28, 2025 | 44.16 | 44.72 | 44.10 | 44.72 | 44.06 | 2.01% | 15,113 |
| Nov 26, 2025 | 44.26 | 44.39 | 43.73 | 43.84 | 43.20 | -0.25% | 32,059 |
| Nov 25, 2025 | 43.10 | 44.09 | 42.70 | 43.95 | 43.30 | 1.88% | 28,413 |
| Nov 24, 2025 | 42.41 | 43.27 | 42.41 | 43.14 | 42.51 | 2.79% | 34,873 |
| Nov 21, 2025 | 41.29 | 42.48 | 40.94 | 41.97 | 41.06 | 1.30% | 354,931 |
| Nov 20, 2025 | 43.73 | 43.73 | 41.28 | 41.43 | 40.53 | -2.95% | 52,810 |
| Nov 19, 2025 | 42.58 | 42.77 | 41.80 | 42.69 | 41.76 | 0.09% | 54,280 |
| Nov 18, 2025 | 44.00 | 44.30 | 42.65 | 42.65 | 41.72 | -5.22% | 90,766 |
| Nov 17, 2025 | 45.18 | 45.43 | 44.30 | 45.00 | 44.02 | -2.02% | 36,357 |
| Nov 14, 2025 | 46.06 | 46.83 | 45.54 | 45.93 | 44.54 | -1.12% | 57,253 |
| Nov 13, 2025 | 47.88 | 49.40 | 46.43 | 46.45 | 45.05 | -3.51% | 29,018 |
| Nov 12, 2025 | 49.65 | 49.65 | 48.11 | 48.14 | 46.68 | -2.47% | 41,316 |
| Nov 11, 2025 | 49.15 | 49.49 | 48.94 | 49.36 | 47.87 | 0.37% | 12,975 |
| Nov 10, 2025 | 49.03 | 49.92 | 48.60 | 49.18 | 47.69 | 1.07% | 30,881 |
| Nov 7, 2025 | 48.13 | 48.68 | 47.27 | 48.66 | 46.78 | 0.68% | 38,020 |
| Nov 6, 2025 | 49.65 | 49.95 | 48.11 | 48.33 | 46.46 | -3.53% | 36,094 |
| Nov 5, 2025 | 49.60 | 50.24 | 49.11 | 50.10 | 48.17 | 0.59% | 27,122 |
| Nov 4, 2025 | 50.01 | 51.12 | 49.71 | 49.81 | 47.88 | -2.34% | 33,069 |
| Nov 3, 2025 | 51.41 | 52.00 | 50.85 | 51.00 | 49.03 | 3.81% | 63,139 |
| Oct 31, 2025 | 50.24 | 50.42 | 49.05 | 49.13 | 46.85 | 12.17% | 91,422 |
| Oct 30, 2025 | 45.03 | 45.20 | 43.80 | 43.80 | 41.77 | -4.35% | 33,960 |
| Oct 29, 2025 | 46.00 | 46.20 | 45.21 | 45.79 | 43.66 | 0.64% | 31,597 |
| Oct 28, 2025 | 45.32 | 46.00 | 44.53 | 45.50 | 43.39 | 1.07% | 33,947 |
| Oct 27, 2025 | 45.24 | 45.24 | 44.90 | 45.02 | 42.93 | 0.96% | 30,302 |
| Oct 24, 2025 | 44.21 | 44.97 | 44.21 | 44.59 | 42.21 | 1.43% | 32,008 |
| Oct 23, 2025 | 43.32 | 44.15 | 43.32 | 43.96 | 41.61 | 1.88% | 17,821 |
| Oct 22, 2025 | 43.07 | 43.70 | 42.87 | 43.15 | 40.84 | -2.38% | 28,674 |
| Oct 21, 2025 | 43.39 | 44.46 | 43.39 | 44.20 | 41.84 | 3.27% | 29,071 |
| Oct 20, 2025 | 42.29 | 42.88 | 42.25 | 42.80 | 40.51 | 0.49% | 37,755 |
| Oct 17, 2025 | 42.91 | 42.91 | 42.10 | 42.59 | 39.84 | -0.79% | 66,082 |
| Oct 16, 2025 | 43.22 | 43.78 | 42.63 | 42.93 | 40.16 | -0.36% | 27,425 |
| Oct 15, 2025 | 43.36 | 43.67 | 42.64 | 43.09 | 40.30 | -0.50% | 31,807 |
| Oct 14, 2025 | 43.23 | 43.93 | 42.57 | 43.30 | 40.51 | -3.49% | 23,216 |
| Oct 13, 2025 | 44.26 | 45.00 | 44.10 | 44.87 | 41.49 | 2.46% | 39,300 |
| Oct 10, 2025 | 46.30 | 46.74 | 43.79 | 43.79 | 40.50 | -6.17% | 40,367 |
| Oct 9, 2025 | 46.06 | 46.72 | 45.22 | 46.67 | 43.16 | 1.32% | 32,991 |
| Oct 8, 2025 | 45.35 | 46.40 | 45.13 | 46.06 | 42.60 | 1.79% | 51,567 |
| Oct 7, 2025 | 45.00 | 45.45 | 44.80 | 45.25 | 41.85 | 0.60% | 47,999 |
| Oct 6, 2025 | 45.00 | 45.20 | 43.81 | 44.98 | 41.60 | -0.09% | 48,975 |
| Oct 3, 2025 | 45.99 | 46.05 | 44.98 | 45.02 | 41.32 | -1.57% | 37,787 |
| Oct 2, 2025 | 45.45 | 45.80 | 44.90 | 45.74 | 41.99 | 0.88% | 46,530 |
| Oct 1, 2025 | 44.57 | 45.67 | 44.40 | 45.34 | 41.62 | -0.05% | 36,009 |