Skip to main content
YieldMax AMZN Option Income Strategy ETF (AMZY)
NYSEARCA: AMZY · Real-Time Price · USD
19.14
+0.25 (1.32%)
At close: Jan 21, 2025, 4:00 PM
19.10
-0.04 (-0.21%)
After-hours: Jan 21, 2025, 5:44 PM EST

AMZY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202519.0019.2518.9619.1419.141.32%949,300
Jan 17, 202518.8318.9418.7818.8918.891.34%433,700
Jan 16, 202518.9018.9018.5918.6418.64-2.92%262,831
Jan 15, 202519.0919.2019.0019.2018.802.51%366,152
Jan 14, 202518.9819.0218.6118.7318.34-0.37%368,899
Jan 13, 202518.7918.8418.6318.8018.410.11%469,079
Jan 10, 202518.9418.9518.6118.7818.39-1.37%381,556
Jan 8, 202519.0419.0818.8819.0418.640.11%328,981
Jan 7, 202519.4919.4918.9719.0218.62-2.26%388,738
Jan 6, 202519.3819.5219.2719.4619.051.20%357,234
Jan 3, 202519.1119.2619.0519.2318.831.53%207,704
Jan 2, 202519.1019.1918.7618.9418.540.69%271,909
Dec 31, 202419.0919.0918.8118.8118.41-0.84%240,427
Dec 30, 202418.9219.0518.7418.9718.57-0.78%296,434
Dec 27, 202419.4019.4018.9119.1218.72-1.70%395,908
Dec 26, 202419.4419.5019.3919.4519.04-0.46%230,476
Dec 24, 202419.4119.5419.3219.5419.131.51%162,089
Dec 23, 202419.2419.3219.1219.2518.850.31%725,810
Dec 20, 202418.8219.2718.7019.1918.790.68%391,774
Dec 19, 202419.1519.2219.0119.0618.66-3.20%370,789
Dec 18, 202420.4820.5419.6219.6918.44-4.09%814,026
Dec 17, 202420.5620.6020.2620.5319.23-0.44%470,601
Dec 16, 202420.4520.6220.2720.6219.311.93%495,651
Dec 13, 202420.3420.3920.0820.2318.95-0.54%278,415
Dec 12, 202420.3720.4520.2220.3419.05-0.25%334,012
Dec 11, 202420.2820.4420.2820.3919.100.84%320,354
Dec 10, 202420.2820.3720.1520.2218.94-0.15%215,953
Dec 9, 202420.2620.4020.2020.2518.97-314,725
Dec 6, 202419.9820.2519.9120.2518.971.76%338,645
Dec 5, 202419.7319.9719.6419.9018.640.86%310,997
Dec 4, 202419.6719.8219.6319.7318.481.02%333,147
Dec 3, 202419.3319.5419.2819.5318.290.98%330,848
Dec 2, 202419.2819.4419.2319.3418.111.04%287,382
Nov 29, 202419.0219.1418.8719.1417.930.90%165,159
Nov 27, 202419.0919.0918.8918.9717.77-0.52%244,235
Nov 26, 202418.8319.0718.8019.0717.861.49%382,697
Nov 25, 202418.6318.7918.6018.7917.601.84%433,904
Nov 22, 202418.5718.5718.3818.4517.28-0.27%425,075
Nov 21, 202418.9918.9918.2618.5017.33-7.87%813,371
Nov 20, 202420.0820.0819.7720.0817.69-0.54%643,715
Nov 19, 202419.7520.2119.7320.1917.781.41%406,701
Nov 18, 202420.0520.1219.8719.9117.54-0.35%515,944
Nov 15, 202420.4820.4819.7219.9817.60-4.03%474,252
Nov 14, 202420.9921.0820.7620.8218.34-0.72%147,289
Nov 13, 202420.6121.0120.6120.9718.472.04%204,679
Nov 12, 202420.5120.5820.2820.5518.101.13%169,346
Nov 11, 202420.4420.5420.2320.3217.90-0.68%279,348
Nov 8, 202420.5920.5920.3820.4618.02-0.78%141,235
Nov 7, 202420.5020.6520.4820.6218.160.78%177,263
Nov 6, 202420.0020.5019.9720.4618.022.56%387,174
Nov 5, 202419.5819.9719.5819.9517.571.89%134,543
Nov 4, 202419.5819.7219.4519.5817.25-0.86%159,244
Nov 1, 202419.5019.9019.5019.7517.405.84%1,834,916
Oct 31, 202419.1119.1118.5618.6616.44-2.61%196,958
Oct 30, 202419.2019.2919.0919.1616.880.84%202,688
Oct 29, 202418.8719.0118.7619.0016.730.90%173,372
Oct 28, 202418.9318.9518.7918.8316.590.32%265,451
Oct 25, 202418.7718.9718.7618.7716.530.48%242,266
Oct 24, 202418.6118.7118.4518.6816.45-3.26%281,958
Oct 23, 202419.7019.7019.1719.3116.34-2.23%316,814
Oct 22, 202419.6819.8519.5119.7516.710.36%183,252
Oct 21, 202419.8019.8019.4419.6816.65-0.05%301,200
Oct 18, 202419.6119.7819.5519.6916.660.72%199,092
Oct 17, 202419.5519.6319.4619.5516.540.31%194,227
Oct 16, 202419.5419.5419.4319.4916.49-0.15%198,415
Oct 15, 202419.5119.5719.3319.5216.520.21%91,175
Oct 14, 202419.6019.6119.4819.4816.48-0.36%293,287
Oct 11, 202419.5019.6119.4019.5516.540.62%217,970
Oct 10, 202419.4019.4819.3519.4316.440.62%215,790
Oct 9, 202419.1519.3319.0419.3116.341.05%123,468
Oct 8, 202419.0019.1218.9319.1116.171.06%112,669
Oct 7, 202419.2019.2018.8518.9116.00-2.68%297,748
Oct 4, 202419.4019.4819.1519.4316.442.05%101,171
Oct 3, 202419.2219.2218.9319.0416.11-1.30%141,879
Oct 2, 202419.2919.4319.2119.2916.32-0.10%78,074
Oct 1, 202419.3519.4019.1719.3116.34-0.41%198,604
Sep 30, 202419.5519.6219.2819.3916.41-1.02%151,372
Sep 27, 202419.9019.9019.5219.5916.58-1.06%134,984
Sep 26, 202420.0020.0019.6919.8016.76-0.35%123,891
Sep 25, 202419.9919.9919.8619.8716.81-0.60%85,809
Sep 24, 202419.9620.0319.7019.9916.920.35%134,559
Sep 23, 202419.8019.9919.7519.9216.860.71%200,975
Sep 20, 202419.6519.7819.4519.7816.740.69%515,607
Sep 19, 202419.6819.7019.5719.6516.621.00%146,792
Sep 18, 202419.4319.5519.3119.4516.460.14%72,231
Sep 17, 202419.4019.6319.3819.4216.430.89%106,818
Sep 16, 202419.3919.3919.1519.2516.29-0.62%111,280
Sep 13, 202419.3619.5319.3419.3716.39-0.21%83,209
Sep 12, 202419.1619.4219.1419.4116.431.52%252,451
Sep 11, 202419.0919.1518.7719.1216.180.53%132,325
Sep 10, 202418.8419.0218.8419.0216.101.66%138,047
Sep 9, 202418.6318.7718.5418.7115.832.18%211,890
Sep 6, 202418.9018.9218.3118.3115.49-6.05%173,378
Sep 5, 202419.3119.6319.3119.4915.921.67%180,047
Sep 4, 202419.3619.4019.0819.1715.66-1.13%134,777
Sep 3, 202419.5019.5519.2919.3915.84-0.97%114,206
Aug 30, 202419.0719.5819.0419.5816.002.94%74,189
Aug 29, 202419.0219.2018.8819.0215.541.12%89,008
Aug 28, 202419.1019.1018.6618.8115.37-1.10%164,977
Aug 27, 202419.2919.2918.9619.0215.54-1.45%136,483