Roundhill AMZN WeeklyPay ETF (AMZW)
BATS: AMZW · Real-Time Price · USD
49.34
-0.78 (-1.56%)
Aug 29, 2025, 4:00 PM - Market closed
AMZW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 49.96 | 49.96 | 49.25 | 49.34 | 49.34 | -1.56% | 15,001 |
| Aug 28, 2025 | 49.54 | 50.40 | 49.24 | 50.12 | 50.12 | 1.31% | 12,007 |
| Aug 27, 2025 | 49.41 | 49.67 | 49.31 | 49.47 | 49.47 | 0.37% | 11,502 |
| Aug 26, 2025 | 49.03 | 49.32 | 48.74 | 49.29 | 49.29 | 0.11% | 13,037 |
| Aug 25, 2025 | 49.16 | 49.56 | 49.03 | 49.24 | 49.24 | -1.07% | 13,584 |
| Aug 22, 2025 | 48.23 | 49.84 | 47.82 | 49.77 | 49.42 | 3.83% | 70,113 |
| Aug 21, 2025 | 48.24 | 48.24 | 47.66 | 47.93 | 47.60 | -1.14% | 13,474 |
| Aug 20, 2025 | 49.13 | 49.13 | 47.77 | 48.49 | 48.15 | -2.02% | 20,336 |
| Aug 19, 2025 | 50.15 | 50.15 | 49.43 | 49.48 | 49.14 | -2.01% | 27,284 |
| Aug 18, 2025 | 50.25 | 50.59 | 49.71 | 50.50 | 50.14 | -1.14% | 18,087 |
| Aug 15, 2025 | 51.43 | 51.69 | 50.78 | 51.08 | 50.03 | -0.06% | 24,741 |
| Aug 14, 2025 | 50.02 | 51.54 | 50.02 | 51.11 | 50.07 | 3.47% | 29,830 |
| Aug 13, 2025 | 48.77 | 49.48 | 48.77 | 49.40 | 48.39 | 1.60% | 27,338 |
| Aug 12, 2025 | 48.65 | 49.02 | 48.02 | 48.62 | 47.62 | 0.29% | 10,748 |
| Aug 11, 2025 | 48.58 | 48.78 | 48.40 | 48.48 | 47.49 | -1.48% | 18,727 |
| Aug 8, 2025 | 49.39 | 49.46 | 49.03 | 49.21 | 47.91 | -0.29% | 17,350 |
| Aug 7, 2025 | 48.92 | 50.05 | 48.86 | 49.35 | 48.05 | 0.35% | 12,572 |
| Aug 6, 2025 | 46.94 | 49.18 | 46.90 | 49.18 | 47.88 | 4.78% | 18,113 |
| Aug 5, 2025 | 46.86 | 48.15 | 46.67 | 46.94 | 45.70 | 0.98% | 20,911 |
| Aug 4, 2025 | 48.34 | 48.34 | 46.25 | 46.48 | 45.25 | -2.56% | 34,562 |
| Aug 1, 2025 | 48.17 | 49.23 | 47.30 | 47.70 | 46.07 | -9.66% | 79,077 |
| Jul 31, 2025 | 53.11 | 53.33 | 52.07 | 52.80 | 51.00 | 2.19% | 21,334 |
| Jul 30, 2025 | 52.16 | 52.16 | 51.50 | 51.67 | 49.90 | -0.44% | 19,739 |
| Jul 29, 2025 | 52.42 | 52.42 | 51.80 | 51.90 | 50.12 | -1.04% | 19,452 |
| Jul 28, 2025 | 53.03 | 53.03 | 52.38 | 52.44 | 50.65 | -0.39% | 19,310 |
| Jul 25, 2025 | 53.20 | 53.20 | 52.52 | 52.65 | 50.34 | -0.38% | 29,634 |
| Jul 24, 2025 | 52.03 | 53.32 | 51.96 | 52.85 | 50.54 | 2.22% | 26,753 |
| Jul 23, 2025 | 51.88 | 51.88 | 51.53 | 51.70 | 49.44 | 0.24% | 9,275 |
| Jul 22, 2025 | 52.01 | 52.08 | 51.30 | 51.58 | 49.32 | -0.93% | 20,212 |
| Jul 21, 2025 | 51.22 | 52.11 | 51.22 | 52.06 | 49.78 | 0.27% | 17,197 |
| Jul 18, 2025 | 51.74 | 52.25 | 51.17 | 51.92 | 48.96 | 1.14% | 30,169 |
| Jul 17, 2025 | 51.17 | 54.92 | 51.00 | 51.34 | 48.41 | 0.38% | 6,257 |
| Jul 16, 2025 | 51.97 | 51.97 | 51.00 | 51.15 | 48.22 | -1.77% | 7,812 |
| Jul 15, 2025 | 52.05 | 52.25 | 51.87 | 52.07 | 49.10 | 0.48% | 6,328 |
| Jul 14, 2025 | 51.84 | 52.08 | 51.64 | 51.82 | 48.86 | -0.43% | 5,957 |
| Jul 11, 2025 | 51.62 | 52.41 | 51.46 | 52.04 | 48.73 | 1.50% | 9,075 |
| Jul 10, 2025 | 51.25 | 51.34 | 50.86 | 51.27 | 48.01 | -0.13% | 7,416 |
| Jul 9, 2025 | 51.62 | 51.80 | 51.14 | 51.34 | 48.07 | 1.63% | 3,070 |
| Jul 8, 2025 | 51.52 | 51.52 | 50.52 | 50.52 | 47.30 | -2.12% | 7,820 |
| Jul 7, 2025 | 51.66 | 51.75 | 51.36 | 51.61 | 48.32 | -0.91% | 7,643 |
| Jul 3, 2025 | 51.53 | 52.22 | 51.53 | 52.08 | 48.37 | 1.85% | 7,056 |
| Jul 2, 2025 | 50.97 | 51.44 | 50.97 | 51.14 | 47.49 | -0.45% | 9,409 |
| Jul 1, 2025 | 50.93 | 51.54 | 50.77 | 51.37 | 47.71 | 0.86% | 21,261 |
| Jun 30, 2025 | 52.13 | 52.13 | 50.88 | 50.93 | 47.30 | -2.32% | 10,525 |
| Jun 27, 2025 | 51.67 | 52.14 | 50.64 | 52.14 | 48.13 | 3.08% | 9,578 |
| Jun 26, 2025 | 49.58 | 50.74 | 49.41 | 50.58 | 46.69 | 2.88% | 7,512 |
| Jun 25, 2025 | 49.72 | 49.98 | 48.99 | 49.16 | 45.38 | -0.63% | 5,067 |
| Jun 24, 2025 | 49.63 | 49.78 | 49.41 | 49.48 | 45.67 | 2.57% | 2,803 |
| Jun 23, 2025 | 48.50 | 48.75 | 48.24 | 48.24 | 44.53 | -0.73% | 12,905 |
| Jun 20, 2025 | 50.08 | 50.08 | 48.27 | 48.59 | 44.85 | -1.86% | 4,847 |