Roundhill AMZN WeeklyPay ETF (AMZW)

BATS: AMZW · Real-Time Price · USD

34.99

-0.78 (-2.18%)

At close: Mar 2, 2026, 4:00 PM EST

35.00

+0.01 (0.03%)

After-hours: Mar 2, 2026, 8:00 PM EST

AMZW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	34.22	35.27	34.08	34.99	34.99	-2.18%	30,021
Feb 27, 2026	35.02	35.77	34.89	35.77	35.43	1.45%	46,058
Feb 26, 2026	35.92	35.92	34.79	35.26	34.92	-1.81%	29,098
Feb 25, 2026	35.90	36.05	35.54	35.91	35.57	1.17%	25,904
Feb 24, 2026	34.74	35.70	34.41	35.50	35.16	2.09%	24,319
Feb 23, 2026	35.39	35.43	34.35	34.77	34.44	-3.34%	45,244
Feb 20, 2026	34.77	36.07	34.69	35.97	35.48	3.27%	64,203
Feb 19, 2026	34.64	35.00	34.60	34.83	34.35	-0.11%	20,082
Feb 18, 2026	34.45	35.25	34.33	34.87	34.39	2.23%	43,422
Feb 17, 2026	33.44	34.18	33.25	34.11	33.64	1.04%	32,623
Feb 13, 2026	33.64	34.20	33.45	33.76	33.21	-0.30%	27,306
Feb 12, 2026	34.90	34.90	33.49	33.86	33.31	-2.87%	68,858
Feb 11, 2026	35.75	35.75	34.53	34.86	34.30	-1.50%	36,833
Feb 10, 2026	35.80	36.55	35.39	35.39	34.82	-1.09%	35,146
Feb 9, 2026	35.98	36.54	34.69	35.78	35.20	-1.65%	47,940
Feb 6, 2026	34.89	36.66	34.41	36.38	35.49	-7.31%	152,298
Feb 5, 2026	39.87	39.87	38.70	39.25	38.29	-4.89%	83,134
Feb 4, 2026	42.36	42.45	41.10	41.27	40.26	-3.03%	63,453
Feb 3, 2026	43.79	44.15	41.84	42.56	41.52	-1.91%	65,337
Feb 2, 2026	42.48	43.96	42.48	43.39	42.33	1.10%	41,266
Jan 30, 2026	43.07	43.72	42.75	42.92	41.60	-1.11%	20,262
Jan 29, 2026	43.68	43.71	42.40	43.40	42.06	-0.87%	27,690
Jan 28, 2026	44.41	44.74	43.18	43.78	42.43	-0.66%	22,357
Jan 27, 2026	42.66	44.13	42.66	44.07	42.71	3.16%	22,149
Jan 26, 2026	43.05	43.28	42.65	42.72	41.40	-0.88%	17,623
Jan 23, 2026	42.11	43.34	42.11	43.10	41.58	2.28%	26,939
Jan 22, 2026	41.97	42.33	41.44	42.14	40.65	1.74%	11,349
Jan 21, 2026	41.29	41.66	40.50	41.42	39.96	0.10%	23,935
Jan 20, 2026	41.81	42.20	41.10	41.38	39.92	-4.74%	29,975
Jan 16, 2026	43.39	43.60	43.06	43.44	41.54	0.14%	43,460
Jan 15, 2026	43.75	43.78	43.03	43.38	41.48	0.95%	26,596
Jan 14, 2026	43.95	43.95	42.93	42.97	41.09	-2.94%	28,976
Jan 13, 2026	45.15	45.39	43.81	44.27	42.33	-2.12%	48,536
Jan 12, 2026	45.30	45.62	45.08	45.23	43.25	-0.68%	69,283
Jan 9, 2026	45.09	45.62	44.55	45.54	43.35	0.35%	41,042
Jan 8, 2026	44.60	45.38	44.49	45.38	43.19	2.21%	53,012
Jan 7, 2026	44.02	45.14	44.02	44.40	42.26	0.34%	30,148
Jan 6, 2026	42.24	44.63	42.24	44.25	42.12	4.22%	42,664
Jan 5, 2026	41.55	42.62	41.31	42.46	40.41	2.61%	34,750
Jan 2, 2026	42.39	43.27	41.03	41.38	39.05	-2.31%	42,257
Dec 31, 2025	42.80	42.80	42.35	42.36	39.97	-0.91%	51,012
Dec 30, 2025	42.40	42.79	42.40	42.75	40.34	0.05%	38,747
Dec 29, 2025	42.71	42.73	42.44	42.73	40.32	-0.81%	21,292
Dec 26, 2025	43.06	43.21	42.90	43.08	40.33	-0.09%	26,262
Dec 24, 2025	42.99	43.25	42.95	43.12	40.37	0.16%	16,994
Dec 23, 2025	42.30	43.11	42.30	43.05	40.30	1.99%	32,084
Dec 22, 2025	42.26	42.45	41.89	42.21	39.52	-0.09%	21,969
Dec 19, 2025	42.17	42.71	42.03	42.25	39.27	-	87,929
Dec 18, 2025	41.89	42.71	41.89	42.25	39.27	3.17%	18,634
Dec 17, 2025	41.67	41.81	40.95	40.95	38.06	-0.73%	30,515