Roundhill AMZN WeeklyPay ETF (AMZW)

BATS: AMZW · Real-Time Price · USD

Compare

35.39

-0.39 (-1.09%)

At close: Feb 10, 2026, 4:00 PM EST

35.80

+0.41 (1.16%)

After-hours: Feb 10, 2026, 6:13 PM EST

AMZW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	35.78	36.37	35.39	35.39	35.39	-1.09%	2,564
Feb 9, 2026	35.98	36.54	34.69	35.78	35.78	-1.65%	47,940
Feb 6, 2026	34.89	36.66	34.41	36.38	36.08	-7.31%	152,298
Feb 5, 2026	39.87	39.87	38.70	39.25	38.92	-4.89%	83,134
Feb 4, 2026	42.36	42.45	41.10	41.27	40.93	-3.03%	63,453
Feb 3, 2026	43.79	44.15	41.84	42.56	42.20	-1.91%	65,337
Feb 2, 2026	42.48	43.96	42.48	43.39	43.03	1.10%	41,266
Jan 30, 2026	43.07	43.72	42.75	42.92	42.28	-1.11%	20,262
Jan 29, 2026	43.68	43.71	42.40	43.40	42.75	-0.87%	27,690
Jan 28, 2026	44.41	44.74	43.18	43.78	43.13	-0.66%	22,357
Jan 27, 2026	42.66	44.13	42.66	44.07	43.41	3.16%	22,149
Jan 26, 2026	43.05	43.28	42.65	42.72	42.08	-0.88%	17,623
Jan 23, 2026	42.11	43.34	42.11	43.10	42.26	2.28%	26,939
Jan 22, 2026	41.97	42.33	41.44	42.14	41.32	1.74%	11,349
Jan 21, 2026	41.29	41.66	40.50	41.42	40.61	0.10%	23,935
Jan 20, 2026	41.81	42.20	41.10	41.38	40.57	-4.74%	29,975
Jan 16, 2026	43.39	43.60	43.06	43.44	42.22	0.14%	43,460
Jan 15, 2026	43.75	43.78	43.03	43.38	42.17	0.95%	26,596
Jan 14, 2026	43.95	43.95	42.93	42.97	41.77	-2.94%	28,976
Jan 13, 2026	45.15	45.39	43.81	44.27	43.03	-2.12%	48,536
Jan 12, 2026	45.30	45.62	45.08	45.23	43.96	-0.68%	69,283
Jan 9, 2026	45.09	45.62	44.55	45.54	44.06	0.35%	41,042
Jan 8, 2026	44.60	45.38	44.49	45.38	43.90	2.21%	53,012
Jan 7, 2026	44.02	45.14	44.02	44.40	42.96	0.34%	30,148
Jan 6, 2026	42.24	44.63	42.24	44.25	42.81	4.22%	42,664
Jan 5, 2026	41.55	42.62	41.31	42.46	41.08	2.61%	34,750
Jan 2, 2026	42.39	43.27	41.03	41.38	39.69	-2.31%	42,257
Dec 31, 2025	42.80	42.80	42.35	42.36	40.63	-0.91%	51,012
Dec 30, 2025	42.40	42.79	42.40	42.75	41.01	0.05%	38,747
Dec 29, 2025	42.71	42.73	42.44	42.73	40.99	-0.81%	21,292
Dec 26, 2025	43.06	43.21	42.90	43.08	41.00	-0.09%	26,262
Dec 24, 2025	42.99	43.25	42.95	43.12	41.03	0.16%	16,994
Dec 23, 2025	42.30	43.11	42.30	43.05	40.97	1.99%	32,084
Dec 22, 2025	42.26	42.45	41.89	42.21	40.17	-0.09%	21,969
Dec 19, 2025	42.17	42.71	42.03	42.25	39.92	-	87,929
Dec 18, 2025	41.89	42.71	41.89	42.25	39.92	3.17%	18,634
Dec 17, 2025	41.67	41.81	40.95	40.95	38.69	-0.73%	30,515
Dec 16, 2025	41.30	41.49	40.98	41.25	38.97	-0.12%	25,472
Dec 15, 2025	42.55	42.55	41.18	41.30	39.02	-2.71%	44,615
Dec 12, 2025	43.27	43.27	42.21	42.45	39.81	-2.17%	36,094
Dec 11, 2025	43.51	43.65	43.10	43.39	40.69	-0.73%	28,487
Dec 10, 2025	42.93	43.85	42.93	43.71	40.99	1.98%	35,757
Dec 9, 2025	42.52	42.97	42.44	42.86	40.19	0.47%	27,606
Dec 8, 2025	43.32	43.37	42.49	42.66	40.00	-2.22%	31,559
Dec 5, 2025	43.73	43.92	43.48	43.63	40.53	0.14%	20,478
Dec 4, 2025	44.40	44.40	43.02	43.57	40.48	-1.49%	35,730
Dec 3, 2025	44.62	44.62	43.95	44.23	41.09	-1.18%	32,751
Dec 2, 2025	44.79	45.62	44.59	44.76	41.58	0.18%	39,154
Dec 1, 2025	44.59	44.96	44.40	44.68	41.51	-0.09%	25,431
Nov 28, 2025	44.16	44.72	44.10	44.72	41.32	2.01%	15,113