Roundhill AMZN WeeklyPay ETF (AMZW)
BATS: AMZW · Real-Time Price · USD
35.39
+0.29 (0.83%)
At close: Sep 18, 2026, 4:00 PM EDT
35.41
+0.02 (0.06%)
After-hours: Sep 18, 2026, 8:00 PM EDT
AMZW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 35.25 | 35.69 | 35.25 | 35.39 | 35.39 | 0.84% | 1,897 |
| Sep 17, 2026 | 34.97 | 35.22 | 34.79 | 35.10 | 35.10 | 2.65% | 10,791 |
| Sep 16, 2026 | 34.59 | 34.59 | 33.96 | 34.19 | 34.19 | -1.14% | 13,913 |
| Sep 15, 2026 | 35.28 | 35.37 | 34.48 | 34.59 | 34.59 | -2.58% | 12,744 |
| Sep 14, 2026 | 35.22 | 35.74 | 35.20 | 35.50 | 35.50 | -1.73% | 13,376 |
| Sep 11, 2026 | 36.12 | 36.32 | 35.90 | 36.32 | 36.12 | 2.67% | 11,860 |
| Sep 10, 2026 | 35.00 | 35.57 | 35.00 | 35.37 | 35.18 | -0.28% | 7,539 |
| Sep 9, 2026 | 35.91 | 35.91 | 35.28 | 35.48 | 35.28 | -2.10% | 24,197 |
| Sep 8, 2026 | 36.02 | 36.39 | 35.90 | 36.24 | 36.04 | -0.92% | 19,910 |
| Sep 4, 2026 | 37.35 | 37.35 | 36.33 | 36.89 | 36.38 | -0.11% | 21,444 |
| Sep 3, 2026 | 36.27 | 36.99 | 36.27 | 36.93 | 36.42 | 1.95% | 19,809 |
| Sep 2, 2026 | 36.41 | 36.41 | 36.00 | 36.22 | 35.72 | -0.05% | 13,895 |
| Sep 1, 2026 | 36.11 | 36.38 | 35.90 | 36.24 | 35.73 | -2.48% | 13,284 |
| Aug 31, 2026 | 37.50 | 37.68 | 36.72 | 37.16 | 36.64 | -2.83% | 23,691 |
| Aug 28, 2026 | 37.04 | 38.58 | 37.03 | 38.47 | 37.71 | 4.61% | 20,725 |
| Aug 27, 2026 | 37.37 | 37.37 | 36.57 | 36.77 | 36.05 | -1.81% | 13,699 |
| Aug 26, 2026 | 37.45 | 37.54 | 37.05 | 37.45 | 36.71 | -0.30% | 4,481 |
| Aug 25, 2026 | 38.12 | 38.12 | 37.40 | 37.56 | 36.83 | -0.63% | 9,770 |
| Aug 24, 2026 | 37.21 | 37.93 | 37.21 | 37.80 | 37.06 | 1.74% | 12,937 |
| Aug 21, 2026 | 37.56 | 37.59 | 37.02 | 37.32 | 36.42 | -0.55% | 7,302 |
| Aug 20, 2026 | 37.93 | 38.04 | 37.52 | 37.52 | 36.62 | -2.57% | 6,776 |
| Aug 19, 2026 | 37.89 | 38.63 | 37.50 | 38.51 | 37.59 | 2.86% | 14,275 |
| Aug 18, 2026 | 37.31 | 37.90 | 37.27 | 37.44 | 36.55 | -0.61% | 10,334 |
| Aug 17, 2026 | 38.70 | 38.70 | 37.31 | 37.67 | 36.77 | -0.92% | 10,276 |
| Aug 14, 2026 | 38.74 | 38.75 | 38.31 | 38.31 | 37.11 | -1.09% | 12,489 |
| Aug 13, 2026 | 39.00 | 39.45 | 38.73 | 38.73 | 37.52 | -1.10% | 11,947 |
| Aug 12, 2026 | 40.00 | 40.15 | 39.16 | 39.16 | 37.94 | -2.15% | 35,552 |
| Aug 11, 2026 | 41.45 | 41.45 | 39.95 | 40.02 | 38.77 | -2.57% | 13,129 |
| Aug 10, 2026 | 40.68 | 41.29 | 40.53 | 41.08 | 39.79 | 1.25% | 7,798 |
| Aug 7, 2026 | 40.99 | 41.35 | 40.74 | 40.91 | 39.30 | 1.49% | 10,049 |
| Aug 6, 2026 | 40.35 | 40.90 | 40.17 | 40.31 | 38.73 | -0.52% | 16,228 |
| Aug 5, 2026 | 41.86 | 41.90 | 40.26 | 40.52 | 38.93 | -1.74% | 14,778 |
| Aug 4, 2026 | 40.85 | 41.89 | 40.85 | 41.24 | 39.62 | -2.85% | 22,266 |
| Aug 3, 2026 | 41.24 | 43.00 | 41.24 | 42.45 | 40.78 | 5.03% | 32,495 |
| Jul 31, 2026 | 39.09 | 40.72 | 38.93 | 40.55 | 38.83 | 18.15% | 66,470 |
| Jul 30, 2026 | 33.85 | 34.86 | 33.80 | 34.32 | 32.86 | 5.34% | 30,505 |
| Jul 29, 2026 | 33.12 | 33.60 | 32.58 | 32.58 | 31.20 | -2.58% | 10,473 |
| Jul 28, 2026 | 33.58 | 33.58 | 33.00 | 33.44 | 32.02 | -0.08% | 13,864 |
| Jul 27, 2026 | 34.01 | 34.10 | 33.46 | 33.47 | 32.05 | -0.39% | 14,698 |
| Jul 24, 2026 | 34.17 | 34.17 | 33.65 | 33.88 | 32.17 | -0.94% | 16,688 |
| Jul 23, 2026 | 34.55 | 34.87 | 33.94 | 34.20 | 32.48 | -5.46% | 24,843 |
| Jul 22, 2026 | 36.50 | 36.50 | 35.74 | 36.18 | 34.36 | -1.20% | 8,554 |
| Jul 21, 2026 | 36.96 | 36.96 | 36.52 | 36.62 | 34.77 | -1.23% | 9,319 |
| Jul 20, 2026 | 37.14 | 37.51 | 36.91 | 37.07 | 35.21 | 1.13% | 5,326 |
| Jul 17, 2026 | 36.69 | 37.30 | 36.23 | 36.95 | 34.81 | -1.18% | 10,829 |
| Jul 16, 2026 | 38.40 | 38.60 | 37.20 | 37.39 | 35.23 | -2.39% | 13,443 |
| Jul 15, 2026 | 37.69 | 38.43 | 37.69 | 38.30 | 36.09 | 3.52% | 13,155 |
| Jul 14, 2026 | 36.82 | 37.05 | 36.36 | 37.00 | 34.86 | 0.10% | 15,148 |
| Jul 13, 2026 | 36.35 | 37.10 | 36.35 | 36.96 | 34.83 | 0.99% | 10,228 |
| Jul 10, 2026 | 37.46 | 37.75 | 36.75 | 36.94 | 34.49 | -0.83% | 8,071 |