Roundhill AMZN WeeklyPay ETF (AMZW)
BATS: AMZW · Real-Time Price · USD
51.10
-0.97 (-1.86%)
Jul 16, 2025, 1:27 PM - Market open
AMZW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 51.97 | 51.97 | 51.35 | 51.00 | - | -2.05% | 1,396 |
| Jul 15, 2025 | 52.05 | 52.25 | 51.87 | 52.07 | 52.07 | 0.48% | 6,328 |
| Jul 14, 2025 | 51.84 | 52.08 | 51.64 | 51.82 | 51.82 | -0.43% | 5,957 |
| Jul 11, 2025 | 51.62 | 52.41 | 51.46 | 52.04 | 51.68 | 1.50% | 9,075 |
| Jul 10, 2025 | 51.25 | 51.34 | 50.86 | 51.27 | 50.91 | -0.13% | 7,416 |
| Jul 9, 2025 | 51.62 | 51.80 | 51.14 | 51.34 | 50.98 | 1.63% | 3,070 |
| Jul 8, 2025 | 51.52 | 51.52 | 50.52 | 50.52 | 50.16 | -2.12% | 7,820 |
| Jul 7, 2025 | 51.66 | 51.75 | 51.36 | 51.61 | 51.25 | -0.91% | 7,643 |
| Jul 3, 2025 | 51.53 | 52.22 | 51.53 | 52.08 | 51.30 | 1.85% | 7,056 |
| Jul 2, 2025 | 50.97 | 51.44 | 50.97 | 51.14 | 50.37 | -0.45% | 9,409 |
| Jul 1, 2025 | 50.93 | 51.54 | 50.77 | 51.37 | 50.60 | 0.86% | 21,261 |
| Jun 30, 2025 | 52.13 | 52.13 | 50.88 | 50.93 | 50.16 | -2.32% | 10,525 |
| Jun 27, 2025 | 51.67 | 52.14 | 50.64 | 52.14 | 51.04 | 3.08% | 9,578 |
| Jun 26, 2025 | 49.58 | 50.74 | 49.41 | 50.58 | 49.52 | 2.88% | 7,512 |
| Jun 25, 2025 | 49.72 | 49.98 | 48.99 | 49.16 | 48.13 | -0.63% | 5,067 |
| Jun 24, 2025 | 49.63 | 49.78 | 49.41 | 49.48 | 48.44 | 2.57% | 2,803 |
| Jun 23, 2025 | 48.50 | 48.75 | 48.24 | 48.24 | 47.22 | -0.73% | 12,905 |
| Jun 20, 2025 | 50.08 | 50.08 | 48.27 | 48.59 | 47.57 | -1.86% | 4,847 |