Roundhill AMZN WeeklyPay ETF (AMZW)

BATS: AMZW · Real-Time Price · USD

36.49

+0.58 (1.61%)

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

36.51

+0.02 (0.06%)

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

AMZW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	36.24	37.05	35.48	36.49	36.49	1.61%	10,977
Jun 30, 2026	36.01	36.62	35.75	35.91	35.91	-0.79%	15,511
Jun 29, 2026	34.91	37.13	34.91	36.20	36.20	3.94%	14,447
Jun 26, 2026	34.00	35.14	34.00	35.13	34.82	3.08%	21,817
Jun 25, 2026	35.39	35.39	33.97	34.08	33.78	-3.89%	16,511
Jun 24, 2026	35.17	36.99	35.17	35.46	35.15	-0.20%	21,965
Jun 23, 2026	34.94	35.91	34.94	35.53	35.22	0.97%	22,581
Jun 22, 2026	36.81	36.81	35.13	35.19	34.88	-5.45%	36,520
Jun 18, 2026	37.05	37.66	36.11	37.42	36.90	3.06%	30,886
Jun 17, 2026	37.58	37.58	36.17	36.31	35.80	-4.14%	25,664
Jun 16, 2026	38.57	38.57	37.81	37.88	37.35	0.02%	10,003
Jun 15, 2026	37.46	38.18	37.46	37.87	37.34	3.82%	16,951
Jun 12, 2026	37.31	37.55	35.80	36.58	35.97	-1.49%	18,140
Jun 11, 2026	36.36	37.25	35.96	37.13	36.51	1.69%	15,460
Jun 10, 2026	37.39	37.45	36.48	36.51	35.90	-3.13%	21,346
Jun 9, 2026	38.73	38.75	37.00	37.69	37.06	-0.39%	15,663
Jun 8, 2026	38.10	38.45	37.58	37.84	37.21	-0.70%	18,594
Jun 5, 2026	39.71	40.20	38.43	38.43	37.47	-3.32%	15,937
Jun 4, 2026	39.52	40.14	39.47	39.75	38.76	1.79%	14,992
Jun 3, 2026	40.00	40.20	38.65	39.05	38.07	-3.13%	18,364
Jun 2, 2026	40.83	41.18	39.91	40.31	39.30	-2.47%	23,161
Jun 1, 2026	42.54	42.54	41.16	41.33	40.30	-4.27%	25,950
May 29, 2026	43.35	44.05	43.13	43.47	42.10	-1.35%	23,354
May 28, 2026	43.37	44.07	42.78	44.07	42.67	1.14%	13,969
May 27, 2026	42.37	43.94	42.37	43.57	42.19	2.98%	21,281
May 26, 2026	42.65	43.00	41.74	42.31	40.97	-0.79%	20,516
May 22, 2026	43.40	43.40	42.86	42.86	41.30	-0.90%	10,649
May 21, 2026	42.20	43.35	41.93	43.25	41.68	1.67%	18,416
May 20, 2026	41.60	42.60	41.60	42.54	40.99	2.70%	75,833
May 19, 2026	41.80	41.80	40.68	41.42	39.91	-2.49%	21,070
May 18, 2026	42.56	43.13	42.05	42.48	40.93	0.37%	14,836
May 15, 2026	42.71	42.71	42.08	42.64	40.78	-1.63%	22,110
May 14, 2026	43.82	43.82	43.33	43.35	41.46	-1.17%	16,670
May 13, 2026	42.59	43.93	42.59	43.86	41.95	1.93%	15,359
May 12, 2026	43.00	43.14	42.37	43.03	41.16	-1.31%	24,005
May 11, 2026	43.98	44.62	43.60	43.60	41.70	-1.72%	26,891
May 8, 2026	44.57	44.88	44.20	44.67	42.43	0.52%	18,224
May 7, 2026	45.20	45.20	44.36	44.44	42.21	-1.83%	19,275
May 6, 2026	44.92	45.58	44.75	45.27	43.00	0.69%	15,306
May 5, 2026	45.59	45.60	44.79	44.96	42.71	0.83%	23,983
May 4, 2026	43.89	45.39	43.89	44.59	42.35	1.62%	18,816
May 1, 2026	43.70	45.21	43.43	44.28	41.68	1.33%	25,043
Apr 30, 2026	45.23	45.36	42.01	43.70	41.13	1.20%	24,584
Apr 29, 2026	42.39	43.72	42.16	43.18	40.64	1.17%	23,135
Apr 28, 2026	42.46	42.81	41.97	42.68	40.17	-0.56%	11,331
Apr 27, 2026	43.38	43.42	42.63	42.92	40.40	-1.45%	19,808
Apr 24, 2026	42.96	43.95	42.72	43.91	40.99	4.34%	28,348
Apr 23, 2026	42.07	42.67	41.75	42.09	39.29	-0.06%	8,138
Apr 22, 2026	41.46	42.22	41.30	42.11	39.31	2.41%	9,775
Apr 21, 2026	42.20	42.20	41.01	41.12	38.39	1.01%	16,865