Roundhill AMZN WeeklyPay ETF (AMZW)

BATS: AMZW · Real-Time Price · USD

33.90

-0.34 (-0.99%)

At close: Mar 20, 2026, 4:00 PM EDT

33.00

-0.90 (-2.65%)

Pre-market: Mar 23, 2026, 8:02 AM EDT

AMZW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	34.33	34.33	33.69	33.90	33.90	-0.99%	1,646
Mar 19, 2026	34.23	34.52	34.02	34.24	34.24	-1.52%	19,556
Mar 18, 2026	35.50	35.67	34.58	34.77	34.77	-2.77%	48,515
Mar 17, 2026	35.31	35.88	35.31	35.76	35.76	1.94%	40,218
Mar 16, 2026	34.58	35.21	34.39	35.08	35.08	1.42%	45,766
Mar 13, 2026	34.94	35.14	34.38	34.59	34.29	-1.23%	28,012
Mar 12, 2026	35.27	35.31	34.70	35.02	34.71	-1.74%	32,431
Mar 11, 2026	36.20	36.44	35.45	35.64	35.33	-0.94%	18,307
Mar 10, 2026	35.86	36.20	35.69	35.98	35.66	0.56%	29,267
Mar 9, 2026	35.12	35.85	34.60	35.78	35.47	-1.54%	44,527
Mar 6, 2026	36.31	36.68	35.95	36.34	35.77	-2.13%	45,231
Mar 5, 2026	36.47	37.41	36.47	37.13	36.54	1.12%	32,052
Mar 4, 2026	35.42	36.87	35.41	36.72	36.14	4.73%	63,074
Mar 3, 2026	34.08	35.19	33.87	35.06	34.51	0.20%	38,089
Mar 2, 2026	34.22	35.27	34.08	34.99	34.44	-2.18%	30,021
Feb 27, 2026	35.02	35.77	34.89	35.77	34.87	1.45%	46,058
Feb 26, 2026	35.92	35.92	34.79	35.26	34.37	-1.81%	29,098
Feb 25, 2026	35.90	36.05	35.54	35.91	35.01	1.17%	25,904
Feb 24, 2026	34.74	35.70	34.41	35.50	34.60	2.09%	24,319
Feb 23, 2026	35.39	35.43	34.35	34.77	33.90	-3.34%	45,244
Feb 20, 2026	34.77	36.07	34.69	35.97	34.92	3.27%	64,203
Feb 19, 2026	34.64	35.00	34.60	34.83	33.81	-0.11%	20,082
Feb 18, 2026	34.45	35.25	34.33	34.87	33.85	2.23%	43,422
Feb 17, 2026	33.44	34.18	33.25	34.11	33.11	1.04%	32,623
Feb 13, 2026	33.64	34.20	33.45	33.76	32.69	-0.30%	27,306
Feb 12, 2026	34.90	34.90	33.49	33.86	32.79	-2.87%	68,858
Feb 11, 2026	35.75	35.75	34.53	34.86	33.76	-1.50%	36,833
Feb 10, 2026	35.80	36.55	35.39	35.39	34.27	-1.09%	35,146
Feb 9, 2026	35.98	36.54	34.69	35.78	34.65	-1.65%	47,940
Feb 6, 2026	34.89	36.66	34.41	36.38	34.93	-7.31%	152,298
Feb 5, 2026	39.87	39.87	38.70	39.25	37.69	-4.89%	83,134
Feb 4, 2026	42.36	42.45	41.10	41.27	39.63	-3.03%	63,453
Feb 3, 2026	43.79	44.15	41.84	42.56	40.87	-1.91%	65,337
Feb 2, 2026	42.48	43.96	42.48	43.39	41.66	1.10%	41,266
Jan 30, 2026	43.07	43.72	42.75	42.92	40.94	-1.11%	20,262
Jan 29, 2026	43.68	43.71	42.40	43.40	41.40	-0.87%	27,690
Jan 28, 2026	44.41	44.74	43.18	43.78	41.76	-0.66%	22,357
Jan 27, 2026	42.66	44.13	42.66	44.07	42.04	3.16%	22,149
Jan 26, 2026	43.05	43.28	42.65	42.72	40.75	-0.88%	17,623
Jan 23, 2026	42.11	43.34	42.11	43.10	40.92	2.28%	26,939
Jan 22, 2026	41.97	42.33	41.44	42.14	40.01	1.74%	11,349
Jan 21, 2026	41.29	41.66	40.50	41.42	39.33	0.10%	23,935
Jan 20, 2026	41.81	42.20	41.10	41.38	39.29	-4.74%	29,975
Jan 16, 2026	43.39	43.60	43.06	43.44	40.89	0.14%	43,460
Jan 15, 2026	43.75	43.78	43.03	43.38	40.83	0.95%	26,596
Jan 14, 2026	43.95	43.95	42.93	42.97	40.44	-2.94%	28,976
Jan 13, 2026	45.15	45.39	43.81	44.27	41.67	-2.12%	48,536
Jan 12, 2026	45.30	45.62	45.08	45.23	42.57	-0.68%	69,283
Jan 9, 2026	45.09	45.62	44.55	45.54	42.66	0.35%	41,042
Jan 8, 2026	44.60	45.38	44.49	45.38	42.51	2.21%	53,012