Skip to main content
YieldMax AMZN Option Income Strategy ETF (AMZY)
NYSEARCA: AMZY · Real-Time Price · USD
18.48
-0.43 (-2.26%)
Nov 21, 2024, 3:48 PM EST - Market open

AMZY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202420.0820.0819.7720.0820.08-0.54%643,715
Nov 19, 202419.7520.2119.7320.1920.191.41%406,701
Nov 18, 202420.0520.1219.8719.9119.91-0.35%515,944
Nov 15, 202420.4820.4819.7219.9819.98-4.03%474,252
Nov 14, 202420.9921.0820.7620.8220.82-0.72%147,289
Nov 13, 202420.6121.0120.6120.9720.972.04%204,679
Nov 12, 202420.5120.5820.2820.5520.551.13%169,346
Nov 11, 202420.4420.5420.2320.3220.32-0.68%279,348
Nov 8, 202420.5920.5920.3820.4620.46-0.78%141,235
Nov 7, 202420.5020.6520.4820.6220.620.78%177,263
Nov 6, 202420.0020.5019.9720.4620.462.56%387,174
Nov 5, 202419.5819.9719.5819.9519.951.89%134,543
Nov 4, 202419.5819.7219.4519.5819.58-0.86%159,244
Nov 1, 202419.5019.9019.5019.7519.755.84%1,834,916
Oct 31, 202419.1119.1118.5618.6618.66-2.61%196,958
Oct 30, 202419.2019.2919.0919.1619.160.84%202,688
Oct 29, 202418.8719.0118.7619.0019.000.90%173,372
Oct 28, 202418.9318.9518.7918.8318.830.32%265,451
Oct 25, 202418.7718.9718.7618.7718.770.48%242,266
Oct 24, 202418.6118.7118.4518.6818.68-3.26%281,958
Oct 23, 202419.7019.7019.1719.3118.55-2.23%316,814
Oct 22, 202419.6819.8519.5119.7518.980.36%183,252
Oct 21, 202419.8019.8019.4419.6818.91-0.05%301,200
Oct 18, 202419.6119.7819.5519.6918.920.72%199,092
Oct 17, 202419.5519.6319.4619.5518.780.31%194,227
Oct 16, 202419.5419.5419.4319.4918.73-0.15%198,415
Oct 15, 202419.5119.5719.3319.5218.750.21%91,175
Oct 14, 202419.6019.6119.4819.4818.72-0.36%293,287
Oct 11, 202419.5019.6119.4019.5518.780.62%217,970
Oct 10, 202419.4019.4819.3519.4318.670.62%215,790
Oct 9, 202419.1519.3319.0419.3118.551.05%123,468
Oct 8, 202419.0019.1218.9319.1118.361.06%112,669
Oct 7, 202419.2019.2018.8518.9118.17-2.68%297,748
Oct 4, 202419.4019.4819.1519.4318.672.05%101,171
Oct 3, 202419.2219.2218.9319.0418.29-1.30%141,879
Oct 2, 202419.2919.4319.2119.2918.53-0.10%78,074
Oct 1, 202419.3519.4019.1719.3118.55-0.41%198,604
Sep 30, 202419.5519.6219.2819.3918.63-1.02%151,372
Sep 27, 202419.9019.9019.5219.5918.82-1.06%134,984
Sep 26, 202420.0020.0019.6919.8019.02-0.35%123,891
Sep 25, 202419.9919.9919.8619.8719.09-0.60%85,809
Sep 24, 202419.9620.0319.7019.9919.210.35%134,559
Sep 23, 202419.8019.9919.7519.9219.140.71%200,975
Sep 20, 202419.6519.7819.4519.7819.000.69%515,607
Sep 19, 202419.6819.7019.5719.6518.871.00%146,792
Sep 18, 202419.4319.5519.3119.4518.690.14%72,231
Sep 17, 202419.4019.6319.3819.4218.660.89%106,818
Sep 16, 202419.3919.3919.1519.2518.49-0.62%111,280
Sep 13, 202419.3619.5319.3419.3718.61-0.21%83,209
Sep 12, 202419.1619.4219.1419.4118.651.52%252,451
Sep 11, 202419.0919.1518.7719.1218.370.53%132,325
Sep 10, 202418.8419.0218.8419.0218.271.66%138,047
Sep 9, 202418.6318.7718.5418.7117.982.18%211,890
Sep 6, 202418.9018.9218.3118.3117.59-6.05%173,378
Sep 5, 202419.3119.6319.3119.4918.081.67%180,047
Sep 4, 202419.3619.4019.0819.1717.78-1.13%134,777
Sep 3, 202419.5019.5519.2919.3917.98-0.97%114,206
Aug 30, 202419.0719.5819.0419.5818.162.94%74,189
Aug 29, 202419.0219.2018.8819.0217.641.12%89,008
Aug 28, 202419.1019.1018.6618.8117.45-1.10%164,977
Aug 27, 202419.2919.2918.9619.0217.64-1.45%136,483
Aug 26, 202419.4119.4419.1519.3017.90-0.41%168,153
Aug 23, 202419.4319.5619.2219.3817.980.36%180,132
Aug 22, 202419.7919.7919.2419.3117.91-1.88%188,897
Aug 21, 202419.6119.7919.5319.6818.250.82%103,839
Aug 20, 202419.4019.5319.3919.5218.110.36%122,094
Aug 19, 202419.3119.4519.2319.4518.040.62%279,973
Aug 16, 202419.4019.4119.2919.3317.93-0.26%149,307
Aug 15, 202419.3119.3819.3019.3817.981.20%166,887
Aug 14, 202419.1719.2019.0519.1517.760.37%84,663
Aug 13, 202418.8619.1518.8419.0817.701.60%215,229
Aug 12, 202418.8518.9518.7218.7817.420.16%172,823
Aug 9, 202418.7018.9118.7018.7517.390.32%148,976
Aug 8, 202418.5018.7218.3018.6917.342.24%232,821
Aug 7, 202418.6418.7818.1618.2816.96-2.14%199,431
Aug 6, 202418.6019.0018.3318.6816.891.03%398,595
Aug 5, 202417.7118.7417.5818.4916.72-3.45%416,681
Aug 2, 202419.1419.2618.3219.1517.31-7.67%871,555
Aug 1, 202421.1821.2420.5420.7418.75-1.14%386,687
Jul 31, 202420.7321.0120.7320.9818.972.59%205,101
Jul 30, 202420.7820.8220.2720.4518.49-0.87%300,453
Jul 29, 202420.6020.7320.5620.6318.650.44%202,674
Jul 26, 202420.4120.5920.3320.5418.571.43%122,392
Jul 25, 202420.5120.6519.9120.2518.31-0.54%269,465
Jul 24, 202420.7520.8420.3120.3618.41-2.72%208,028
Jul 23, 202420.7121.2220.6220.9318.921.90%297,841
Jul 22, 202420.7120.7520.5020.5418.570.15%162,386
Jul 19, 202420.4020.7020.2520.5118.54-0.49%260,126
Jul 18, 202421.1021.1420.3620.6118.63-1.90%239,287
Jul 17, 202421.3821.3820.8121.0119.00-2.37%278,950
Jul 16, 202421.6621.7921.4521.5219.460.19%150,842
Jul 15, 202421.6821.7821.2921.4819.42-0.74%318,720
Jul 12, 202421.7021.8021.5321.6419.56-0.23%273,957
Jul 11, 202422.2122.2121.4321.6919.61-1.94%370,839
Jul 10, 202422.1122.1721.9022.1220.000.14%232,943
Jul 9, 202422.0722.1622.0522.0919.970.23%284,283
Jul 8, 202422.0922.1721.9122.0419.93-0.36%353,107
Jul 5, 202421.9922.1721.9022.1220.00-2.04%431,255
Jul 3, 202422.8422.8422.4822.5819.73-1.14%362,856
Jul 2, 202422.5522.8522.3922.8419.961.42%423,514