Roundhill AMZN WeeklyPay ETF (AMZW)
BATS: AMZW · Real-Time Price · USD
43.96
+0.81 (1.88%)
At close: Oct 23, 2025, 4:00 PM EDT
43.96
0.00 (0.00%)
After-hours: Oct 23, 2025, 6:30 PM EDT
AMZW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 43.32 | 44.15 | 43.32 | 43.96 | 43.96 | 1.88% | 17,488 |
| Oct 22, 2025 | 43.07 | 43.70 | 42.87 | 43.15 | 43.15 | -2.38% | 28,674 |
| Oct 21, 2025 | 43.39 | 44.46 | 43.39 | 44.20 | 44.20 | 3.27% | 29,071 |
| Oct 20, 2025 | 42.29 | 42.88 | 42.25 | 42.80 | 42.80 | 0.49% | 37,755 |
| Oct 17, 2025 | 42.91 | 42.91 | 42.10 | 42.59 | 42.10 | -0.79% | 66,082 |
| Oct 16, 2025 | 43.22 | 43.78 | 42.63 | 42.93 | 42.44 | -0.36% | 27,425 |
| Oct 15, 2025 | 43.36 | 43.67 | 42.64 | 43.09 | 42.59 | -0.50% | 31,807 |
| Oct 14, 2025 | 43.23 | 43.93 | 42.57 | 43.30 | 42.80 | -3.49% | 23,216 |
| Oct 13, 2025 | 44.26 | 45.00 | 44.10 | 44.87 | 43.83 | 2.46% | 39,300 |
| Oct 10, 2025 | 46.30 | 46.74 | 43.79 | 43.79 | 42.78 | -6.17% | 40,367 |
| Oct 9, 2025 | 46.06 | 46.72 | 45.22 | 46.67 | 45.59 | 1.32% | 32,991 |
| Oct 8, 2025 | 45.35 | 46.40 | 45.13 | 46.06 | 45.00 | 1.79% | 51,567 |
| Oct 7, 2025 | 45.00 | 45.45 | 44.80 | 45.25 | 44.21 | 0.60% | 47,999 |
| Oct 6, 2025 | 45.00 | 45.20 | 43.81 | 44.98 | 43.94 | -0.09% | 48,975 |
| Oct 3, 2025 | 45.99 | 46.05 | 44.98 | 45.02 | 43.66 | -1.57% | 37,787 |
| Oct 2, 2025 | 45.45 | 45.80 | 44.90 | 45.74 | 44.36 | 0.88% | 46,530 |
| Oct 1, 2025 | 44.57 | 45.67 | 44.40 | 45.34 | 43.97 | -0.05% | 36,009 |
| Sep 30, 2025 | 45.71 | 45.71 | 44.67 | 45.36 | 43.99 | -0.83% | 32,016 |
| Sep 29, 2025 | 45.22 | 45.74 | 45.15 | 45.74 | 44.36 | 0.12% | 35,147 |
| Sep 26, 2025 | 45.50 | 45.95 | 45.28 | 45.69 | 43.77 | 0.85% | 23,527 |
| Sep 25, 2025 | 45.79 | 45.84 | 44.90 | 45.30 | 43.40 | -1.13% | 21,965 |
| Sep 24, 2025 | 46.71 | 46.71 | 45.61 | 45.82 | 43.90 | -0.26% | 22,248 |
| Sep 23, 2025 | 47.69 | 47.69 | 45.80 | 45.93 | 44.01 | -3.64% | 37,185 |
| Sep 22, 2025 | 48.47 | 48.47 | 47.67 | 47.67 | 45.67 | -2.77% | 40,608 |
| Sep 19, 2025 | 49.09 | 49.87 | 48.85 | 49.03 | 46.69 | 0.35% | 25,943 |
| Sep 18, 2025 | 48.77 | 49.33 | 48.38 | 48.86 | 46.53 | -0.12% | 14,988 |
| Sep 17, 2025 | 49.12 | 49.12 | 48.45 | 48.92 | 46.59 | -1.49% | 15,629 |
| Sep 16, 2025 | 49.19 | 50.02 | 49.19 | 49.66 | 47.29 | 1.39% | 18,085 |
| Sep 15, 2025 | 48.86 | 49.47 | 48.77 | 48.98 | 46.64 | 1.01% | 14,112 |
| Sep 12, 2025 | 49.16 | 49.16 | 48.15 | 48.49 | 45.83 | -0.96% | 13,909 |
| Sep 11, 2025 | 49.13 | 49.48 | 48.87 | 48.96 | 46.28 | -0.10% | 24,768 |
| Sep 10, 2025 | 51.02 | 51.02 | 48.85 | 49.01 | 46.32 | -3.98% | 23,141 |
| Sep 9, 2025 | 50.59 | 51.45 | 50.44 | 51.04 | 48.24 | 1.09% | 11,503 |
| Sep 8, 2025 | 50.16 | 50.89 | 49.96 | 50.49 | 47.72 | 1.14% | 15,777 |
| Sep 5, 2025 | 50.77 | 50.77 | 49.88 | 49.92 | 46.88 | -1.64% | 9,756 |
| Sep 4, 2025 | 49.50 | 50.77 | 49.50 | 50.75 | 47.66 | 5.14% | 30,892 |
| Sep 3, 2025 | 48.24 | 48.56 | 47.93 | 48.27 | 45.33 | 0.23% | 9,833 |
| Sep 2, 2025 | 47.80 | 48.37 | 47.30 | 48.16 | 45.23 | -2.39% | 17,515 |
| Aug 29, 2025 | 49.96 | 49.96 | 49.25 | 49.34 | 46.05 | -1.56% | 15,001 |
| Aug 28, 2025 | 49.54 | 50.40 | 49.24 | 50.12 | 46.78 | 1.31% | 12,007 |
| Aug 27, 2025 | 49.41 | 49.67 | 49.31 | 49.47 | 46.17 | 0.37% | 11,502 |
| Aug 26, 2025 | 49.03 | 49.32 | 48.74 | 49.29 | 46.00 | 0.11% | 13,037 |
| Aug 25, 2025 | 49.16 | 49.56 | 49.03 | 49.24 | 45.95 | -1.07% | 13,584 |
| Aug 22, 2025 | 48.23 | 49.84 | 47.82 | 49.77 | 46.12 | 3.83% | 70,113 |
| Aug 21, 2025 | 48.24 | 48.24 | 47.66 | 47.93 | 44.42 | -1.14% | 13,474 |
| Aug 20, 2025 | 49.13 | 49.13 | 47.77 | 48.49 | 44.93 | -2.02% | 20,336 |
| Aug 19, 2025 | 50.15 | 50.15 | 49.43 | 49.48 | 45.86 | -2.01% | 27,284 |
| Aug 18, 2025 | 50.25 | 50.59 | 49.71 | 50.50 | 46.80 | -1.14% | 18,087 |
| Aug 15, 2025 | 51.43 | 51.69 | 50.78 | 51.08 | 46.70 | -0.06% | 24,741 |
| Aug 14, 2025 | 50.02 | 51.54 | 50.02 | 51.11 | 46.73 | 3.47% | 29,830 |