YieldMax AMZN Option Income Strategy ETF (AMZY)
NYSEARCA: AMZY · Real-Time Price · USD
14.92
-0.22 (-1.45%)
At close: Apr 15, 2025, 4:00 PM
14.80
-0.12 (-0.80%)
After-hours: Apr 15, 2025, 7:49 PM EDT
AMZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 15.01 | 15.14 | 14.81 | 14.92 | 14.92 | -1.45% | 116,032 |
| Apr 14, 2025 | 15.41 | 15.41 | 14.89 | 15.14 | 15.14 | -0.33% | 163,037 |
| Apr 11, 2025 | 14.92 | 15.26 | 14.77 | 15.19 | 15.19 | 2.29% | 270,709 |
| Apr 10, 2025 | 15.14 | 15.19 | 14.54 | 14.85 | 14.85 | -5.83% | 205,806 |
| Apr 9, 2025 | 14.64 | 15.92 | 14.56 | 15.77 | 15.27 | 7.72% | 298,560 |
| Apr 8, 2025 | 15.49 | 15.52 | 14.44 | 14.64 | 14.17 | -1.35% | 269,942 |
| Apr 7, 2025 | 13.86 | 15.34 | 13.84 | 14.84 | 14.37 | 1.71% | 451,434 |
| Apr 4, 2025 | 14.20 | 15.07 | 14.18 | 14.59 | 14.13 | -3.76% | 498,002 |
| Apr 3, 2025 | 15.53 | 15.57 | 15.01 | 15.16 | 14.68 | -7.79% | 428,955 |
| Apr 2, 2025 | 15.91 | 16.54 | 15.88 | 16.44 | 15.92 | 1.48% | 160,608 |
| Apr 1, 2025 | 15.92 | 16.28 | 15.87 | 16.20 | 15.69 | 1.00% | 105,445 |
| Mar 31, 2025 | 15.87 | 16.10 | 15.63 | 16.04 | 15.53 | -1.17% | 256,388 |
| Mar 28, 2025 | 16.60 | 16.66 | 16.15 | 16.23 | 15.71 | -2.93% | 209,706 |
| Mar 27, 2025 | 16.63 | 16.76 | 16.61 | 16.72 | 16.19 | 0.48% | 182,752 |
| Mar 26, 2025 | 16.88 | 16.88 | 16.60 | 16.64 | 16.11 | -1.30% | 87,455 |
| Mar 25, 2025 | 16.71 | 16.86 | 16.71 | 16.86 | 16.32 | 1.02% | 166,735 |
| Mar 24, 2025 | 16.56 | 16.73 | 16.56 | 16.69 | 16.16 | 1.89% | 415,138 |
| Mar 21, 2025 | 16.16 | 16.39 | 16.08 | 16.38 | 15.86 | 0.74% | 90,447 |
| Mar 20, 2025 | 16.14 | 16.56 | 16.09 | 16.26 | 15.74 | -0.06% | 130,953 |
| Mar 19, 2025 | 16.11 | 16.31 | 16.00 | 16.27 | 15.75 | 1.12% | 141,150 |
| Mar 18, 2025 | 16.01 | 16.15 | 15.79 | 16.09 | 15.58 | -0.92% | 124,142 |
| Mar 17, 2025 | 16.39 | 16.45 | 16.16 | 16.24 | 15.72 | -0.73% | 180,954 |
| Mar 14, 2025 | 16.26 | 16.41 | 16.19 | 16.36 | 15.84 | 1.93% | 197,675 |
| Mar 13, 2025 | 16.41 | 16.41 | 15.90 | 16.05 | 15.54 | -4.52% | 299,291 |
| Mar 12, 2025 | 16.70 | 16.88 | 16.54 | 16.81 | 15.86 | 1.27% | 254,409 |
| Mar 11, 2025 | 16.45 | 16.78 | 16.37 | 16.60 | 15.66 | 0.91% | 196,071 |
| Mar 10, 2025 | 16.58 | 16.58 | 16.16 | 16.45 | 15.52 | -1.91% | 272,792 |
| Mar 7, 2025 | 16.88 | 16.99 | 16.28 | 16.77 | 15.83 | -0.53% | 310,638 |
| Mar 6, 2025 | 17.11 | 17.24 | 16.71 | 16.86 | 15.91 | -3.27% | 226,426 |
| Mar 5, 2025 | 17.15 | 17.48 | 17.06 | 17.43 | 16.45 | 1.69% | 112,459 |
| Mar 4, 2025 | 16.80 | 17.27 | 16.61 | 17.14 | 16.17 | -0.23% | 309,116 |
| Mar 3, 2025 | 17.86 | 17.89 | 17.02 | 17.18 | 16.21 | -2.88% | 218,351 |
| Feb 28, 2025 | 17.49 | 17.74 | 17.33 | 17.69 | 16.69 | 1.14% | 165,392 |
| Feb 27, 2025 | 18.03 | 18.15 | 17.43 | 17.49 | 16.50 | -2.02% | 172,774 |
| Feb 26, 2025 | 17.83 | 18.04 | 17.75 | 17.85 | 16.84 | 1.02% | 153,040 |
| Feb 25, 2025 | 17.59 | 17.73 | 17.05 | 17.67 | 16.67 | -0.11% | 394,010 |
| Feb 24, 2025 | 18.03 | 18.05 | 17.68 | 17.69 | 16.69 | -1.50% | 267,516 |
| Feb 21, 2025 | 18.44 | 18.46 | 17.86 | 17.96 | 16.95 | -2.81% | 465,528 |
| Feb 20, 2025 | 18.66 | 18.66 | 18.38 | 18.48 | 17.44 | -1.55% | 279,540 |
| Feb 19, 2025 | 18.70 | 18.77 | 18.53 | 18.77 | 17.71 | 0.05% | 196,679 |
| Feb 18, 2025 | 18.86 | 18.88 | 18.52 | 18.76 | 17.70 | -0.58% | 409,967 |
| Feb 14, 2025 | 18.92 | 18.92 | 18.76 | 18.87 | 17.81 | -0.47% | 438,029 |
| Feb 13, 2025 | 18.92 | 18.96 | 18.73 | 18.96 | 17.89 | -2.27% | 380,047 |
| Feb 12, 2025 | 19.58 | 19.58 | 19.32 | 19.40 | 17.79 | -1.07% | 314,597 |
| Feb 11, 2025 | 19.55 | 19.64 | 19.45 | 19.61 | 17.99 | -0.15% | 238,657 |
| Feb 10, 2025 | 19.46 | 19.67 | 19.37 | 19.64 | 18.01 | 1.76% | 264,730 |
| Feb 7, 2025 | 19.54 | 19.77 | 19.22 | 19.30 | 17.70 | -3.06% | 695,056 |
| Feb 6, 2025 | 19.76 | 19.91 | 19.65 | 19.91 | 18.26 | 1.01% | 443,743 |
| Feb 5, 2025 | 19.90 | 19.90 | 19.63 | 19.71 | 18.08 | -1.84% | 250,670 |
| Feb 4, 2025 | 19.90 | 20.08 | 19.82 | 20.08 | 18.42 | 1.47% | 278,219 |