Roundhill AMZN WeeklyPay ETF (AMZW)

BATS: AMZW · Real-Time Price · USD

44.28

+0.58 (1.33%)

At close: May 1, 2026, 4:00 PM EDT

44.25

-0.03 (-0.07%)

After-hours: May 1, 2026, 8:00 PM EDT

AMZW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	43.70	45.21	43.43	44.28	44.28	1.32%	25,009
Apr 30, 2026	45.23	45.36	42.01	43.70	43.70	1.20%	24,584
Apr 29, 2026	42.39	43.72	42.16	43.18	43.18	1.17%	23,135
Apr 28, 2026	42.46	42.81	41.97	42.68	42.68	-0.56%	11,331
Apr 27, 2026	43.38	43.42	42.63	42.92	42.92	-2.25%	19,808
Apr 24, 2026	42.96	43.95	42.72	43.91	43.55	4.34%	28,348
Apr 23, 2026	42.07	42.67	41.75	42.09	41.74	-0.06%	8,138
Apr 22, 2026	41.46	42.22	41.30	42.11	41.77	2.41%	9,775
Apr 21, 2026	42.20	42.20	41.01	41.12	40.78	1.01%	16,865
Apr 20, 2026	41.06	41.06	40.21	40.71	40.38	-1.14%	25,976
Apr 17, 2026	42.35	42.59	41.18	41.18	40.49	-0.31%	20,844
Apr 16, 2026	41.10	41.37	40.38	41.31	40.62	0.44%	22,641
Apr 15, 2026	41.30	41.48	40.92	41.13	40.44	-0.32%	30,288
Apr 14, 2026	39.98	41.84	39.97	41.26	40.57	4.56%	67,775
Apr 13, 2026	38.96	39.46	38.70	39.46	38.80	-	24,384
Apr 10, 2026	38.97	39.81	38.96	39.46	38.48	2.47%	19,951
Apr 9, 2026	36.93	38.60	36.77	38.51	37.55	6.38%	46,837
Apr 8, 2026	36.63	37.09	35.98	36.20	35.30	4.17%	31,761
Apr 7, 2026	34.33	34.75	33.91	34.75	33.88	0.61%	11,324
Apr 6, 2026	34.01	34.59	34.01	34.54	33.68	1.20%	7,657
Apr 2, 2026	33.47	34.56	33.33	34.13	33.08	0.12%	19,327
Apr 1, 2026	34.29	34.85	34.09	34.09	33.04	0.38%	10,458
Mar 31, 2026	33.33	34.22	33.22	33.96	32.91	4.56%	16,007
Mar 30, 2026	32.55	33.00	32.39	32.48	31.48	0.28%	10,364
Mar 27, 2026	33.93	33.93	32.37	32.39	31.17	-4.96%	19,442
Mar 26, 2026	34.58	35.07	33.96	34.08	32.79	-2.82%	18,064
Mar 25, 2026	34.79	35.07	34.58	35.07	33.75	3.36%	15,211
Mar 24, 2026	34.23	34.24	33.93	33.93	32.65	-1.77%	9,239
Mar 23, 2026	34.75	35.04	34.38	34.54	33.24	1.89%	25,607
Mar 20, 2026	34.33	34.33	33.78	33.90	32.42	-0.99%	264,300
Mar 19, 2026	34.23	34.52	34.02	34.24	32.74	-1.52%	19,576
Mar 18, 2026	35.50	35.67	34.58	34.77	33.25	-2.77%	48,515
Mar 17, 2026	35.31	35.88	35.31	35.76	34.19	1.94%	40,218
Mar 16, 2026	34.58	35.21	34.39	35.08	33.54	1.42%	45,766
Mar 13, 2026	34.94	35.14	34.38	34.59	32.78	-1.23%	28,012
Mar 12, 2026	35.27	35.31	34.70	35.02	33.19	-1.74%	32,431
Mar 11, 2026	36.20	36.44	35.45	35.64	33.78	-0.94%	18,307
Mar 10, 2026	35.86	36.20	35.69	35.98	34.10	0.56%	29,267
Mar 9, 2026	35.12	35.85	34.60	35.78	33.91	-1.54%	44,527
Mar 6, 2026	36.31	36.68	35.95	36.34	34.20	-2.13%	45,231
Mar 5, 2026	36.47	37.41	36.47	37.13	34.94	1.12%	32,052
Mar 4, 2026	35.42	36.87	35.41	36.72	34.56	4.73%	63,074
Mar 3, 2026	34.08	35.19	33.87	35.06	33.00	0.20%	38,089
Mar 2, 2026	34.22	35.27	34.08	34.99	32.93	-2.18%	30,021
Feb 27, 2026	35.02	35.77	34.89	35.77	33.34	1.45%	46,058
Feb 26, 2026	35.92	35.92	34.79	35.26	32.87	-1.81%	29,098
Feb 25, 2026	35.90	36.05	35.54	35.91	33.47	1.17%	25,904
Feb 24, 2026	34.74	35.70	34.41	35.50	33.09	2.09%	24,319
Feb 23, 2026	35.39	35.43	34.35	34.77	32.41	-3.34%	45,244
Feb 20, 2026	34.77	36.07	34.69	35.97	33.39	3.27%	64,203