YieldMax AMZN Option Income Strategy ETF (AMZY)
NYSEARCA: AMZY · Real-Time Price · USD
13.92
+0.19 (1.38%)
Oct 20, 2025, 4:00 PM EDT - Market closed
AMZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 13.75 | 13.94 | 13.75 | 13.92 | 13.92 | 1.38% | 849,820 |
| Oct 17, 2025 | 13.78 | 13.82 | 13.61 | 13.73 | 13.73 | -0.58% | 376,813 |
| Oct 16, 2025 | 13.91 | 14.05 | 13.71 | 13.81 | 13.81 | -2.13% | 395,794 |
| Oct 15, 2025 | 14.15 | 14.23 | 13.94 | 14.11 | 13.85 | -0.35% | 403,532 |
| Oct 14, 2025 | 14.10 | 14.33 | 13.93 | 14.16 | 13.90 | -1.46% | 474,712 |
| Oct 13, 2025 | 14.25 | 14.39 | 14.20 | 14.37 | 14.11 | 1.70% | 4,508,144 |
| Oct 10, 2025 | 14.72 | 14.79 | 14.12 | 14.13 | 13.87 | -4.07% | 376,863 |
| Oct 9, 2025 | 14.63 | 14.76 | 14.46 | 14.73 | 14.46 | 0.82% | 224,950 |
| Oct 8, 2025 | 14.49 | 14.67 | 14.42 | 14.61 | 14.35 | 1.32% | 258,999 |
| Oct 7, 2025 | 14.40 | 14.48 | 14.35 | 14.42 | 14.16 | 0.35% | 345,382 |
| Oct 6, 2025 | 14.35 | 14.41 | 14.09 | 14.37 | 14.11 | 0.77% | 427,422 |
| Oct 3, 2025 | 14.45 | 14.50 | 14.26 | 14.26 | 14.00 | -1.18% | 300,415 |
| Oct 2, 2025 | 14.32 | 14.44 | 14.23 | 14.43 | 14.17 | 0.91% | 331,907 |
| Oct 1, 2025 | 14.14 | 14.38 | 14.11 | 14.30 | 14.04 | 0.49% | 472,629 |
| Sep 30, 2025 | 14.37 | 14.37 | 14.14 | 14.23 | 13.97 | -0.91% | 355,048 |
| Sep 29, 2025 | 14.23 | 14.36 | 14.23 | 14.36 | 14.10 | 0.91% | 330,629 |
| Sep 26, 2025 | 14.20 | 14.28 | 14.12 | 14.23 | 13.97 | 0.92% | 392,986 |
| Sep 25, 2025 | 14.25 | 14.26 | 14.02 | 14.10 | 13.84 | -4.02% | 464,624 |
| Sep 24, 2025 | 14.88 | 14.91 | 14.64 | 14.69 | 13.97 | -0.14% | 397,007 |
| Sep 23, 2025 | 15.21 | 15.21 | 14.68 | 14.71 | 13.99 | -2.97% | 685,423 |
| Sep 22, 2025 | 15.39 | 15.39 | 15.15 | 15.16 | 14.42 | -1.49% | 690,365 |
| Sep 19, 2025 | 15.43 | 15.52 | 15.30 | 15.39 | 14.63 | 0.39% | 223,251 |
| Sep 18, 2025 | 15.36 | 15.42 | 15.17 | 15.33 | 14.58 | - | 194,991 |
| Sep 17, 2025 | 15.43 | 15.43 | 15.15 | 15.33 | 14.58 | -0.39% | 243,032 |
| Sep 16, 2025 | 15.36 | 15.48 | 15.32 | 15.39 | 14.63 | 0.85% | 185,921 |
| Sep 15, 2025 | 15.17 | 15.39 | 15.17 | 15.26 | 14.51 | 1.13% | 339,807 |
| Sep 12, 2025 | 15.19 | 15.21 | 15.00 | 15.09 | 14.35 | -0.53% | 323,308 |
| Sep 11, 2025 | 15.26 | 15.26 | 15.14 | 15.17 | 14.42 | -0.20% | 180,232 |
| Sep 10, 2025 | 15.64 | 15.64 | 15.12 | 15.20 | 14.45 | -2.69% | 313,076 |
| Sep 9, 2025 | 15.48 | 15.65 | 15.46 | 15.62 | 14.85 | 0.90% | 237,465 |
| Sep 8, 2025 | 15.42 | 15.58 | 15.39 | 15.48 | 14.72 | 1.31% | 288,419 |
| Sep 5, 2025 | 15.45 | 15.48 | 15.27 | 15.28 | 14.53 | -1.10% | 210,866 |
| Sep 4, 2025 | 15.24 | 15.46 | 15.24 | 15.45 | 14.69 | 3.14% | 442,945 |
| Sep 3, 2025 | 14.99 | 15.07 | 14.90 | 14.98 | 14.24 | 0.07% | 222,937 |
| Sep 2, 2025 | 14.88 | 14.99 | 14.73 | 14.97 | 14.23 | -1.32% | 466,909 |
| Aug 29, 2025 | 15.29 | 15.30 | 15.12 | 15.17 | 14.42 | -0.72% | 360,709 |
| Aug 28, 2025 | 15.19 | 15.32 | 15.11 | 15.28 | 14.53 | -2.30% | 248,409 |
| Aug 27, 2025 | 15.63 | 15.66 | 15.56 | 15.64 | 14.41 | 0.26% | 409,868 |
| Aug 26, 2025 | 15.55 | 15.61 | 15.46 | 15.60 | 14.37 | 0.26% | 286,267 |
| Aug 25, 2025 | 15.56 | 15.64 | 15.53 | 15.56 | 14.34 | -0.26% | 299,688 |
| Aug 22, 2025 | 15.25 | 15.61 | 15.14 | 15.60 | 14.37 | 2.70% | 277,582 |
| Aug 21, 2025 | 15.26 | 15.26 | 15.12 | 15.19 | 13.99 | -0.91% | 227,829 |
| Aug 20, 2025 | 15.50 | 15.50 | 15.14 | 15.33 | 14.12 | -1.60% | 314,740 |
| Aug 19, 2025 | 15.70 | 15.70 | 15.53 | 15.58 | 14.35 | -1.08% | 224,037 |
| Aug 18, 2025 | 15.71 | 15.76 | 15.58 | 15.75 | 14.51 | 0.19% | 470,091 |
| Aug 15, 2025 | 15.79 | 15.85 | 15.66 | 15.72 | 14.48 | 0.13% | 237,689 |
| Aug 14, 2025 | 15.54 | 15.79 | 15.54 | 15.70 | 14.46 | 1.88% | 282,271 |
| Aug 13, 2025 | 15.28 | 15.43 | 15.28 | 15.41 | 14.20 | 0.98% | 134,405 |
| Aug 12, 2025 | 15.30 | 15.36 | 15.17 | 15.26 | 14.06 | -0.07% | 185,890 |
| Aug 11, 2025 | 15.26 | 15.32 | 15.20 | 15.27 | 14.07 | -0.20% | 226,946 |