YieldMax AMZN Option Income Strategy ETF (AMZY)
NYSEARCA: AMZY · Real-Time Price · USD
16.84
+0.15 (0.90%)
Mar 25, 2025, 4:00 PM EST - Market closed
AMZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 16.71 | 16.86 | 16.71 | 16.86 | 16.86 | 1.02% | 165,169 |
| Mar 24, 2025 | 16.56 | 16.73 | 16.56 | 16.69 | 16.69 | 1.89% | 415,138 |
| Mar 21, 2025 | 16.16 | 16.39 | 16.08 | 16.38 | 16.38 | 0.74% | 90,447 |
| Mar 20, 2025 | 16.14 | 16.56 | 16.09 | 16.26 | 16.26 | -0.06% | 130,953 |
| Mar 19, 2025 | 16.11 | 16.31 | 16.00 | 16.27 | 16.27 | 1.12% | 141,150 |
| Mar 18, 2025 | 16.01 | 16.15 | 15.79 | 16.09 | 16.09 | -0.92% | 124,142 |
| Mar 17, 2025 | 16.39 | 16.45 | 16.16 | 16.24 | 16.24 | -0.73% | 180,954 |
| Mar 14, 2025 | 16.26 | 16.41 | 16.19 | 16.36 | 16.36 | 1.93% | 197,675 |
| Mar 13, 2025 | 16.41 | 16.41 | 15.90 | 16.05 | 16.05 | -4.52% | 299,291 |
| Mar 12, 2025 | 16.70 | 16.88 | 16.54 | 16.81 | 16.38 | 1.27% | 254,409 |
| Mar 11, 2025 | 16.45 | 16.78 | 16.37 | 16.60 | 16.18 | 0.91% | 196,071 |
| Mar 10, 2025 | 16.58 | 16.58 | 16.16 | 16.45 | 16.03 | -1.91% | 272,792 |
| Mar 7, 2025 | 16.88 | 16.99 | 16.28 | 16.77 | 16.35 | -0.53% | 310,638 |
| Mar 6, 2025 | 17.11 | 17.24 | 16.71 | 16.86 | 16.43 | -3.27% | 226,426 |
| Mar 5, 2025 | 17.15 | 17.48 | 17.06 | 17.43 | 16.99 | 1.69% | 112,459 |
| Mar 4, 2025 | 16.80 | 17.27 | 16.61 | 17.14 | 16.71 | -0.23% | 309,116 |
| Mar 3, 2025 | 17.86 | 17.89 | 17.02 | 17.18 | 16.74 | -2.88% | 218,351 |
| Feb 28, 2025 | 17.49 | 17.74 | 17.33 | 17.69 | 17.24 | 1.14% | 165,392 |
| Feb 27, 2025 | 18.03 | 18.15 | 17.43 | 17.49 | 17.05 | -2.02% | 172,774 |
| Feb 26, 2025 | 17.83 | 18.04 | 17.75 | 17.85 | 17.40 | 1.02% | 153,040 |
| Feb 25, 2025 | 17.59 | 17.73 | 17.05 | 17.67 | 17.22 | -0.11% | 394,010 |
| Feb 24, 2025 | 18.03 | 18.05 | 17.68 | 17.69 | 17.24 | -1.50% | 267,516 |
| Feb 21, 2025 | 18.44 | 18.46 | 17.86 | 17.96 | 17.50 | -2.81% | 465,528 |
| Feb 20, 2025 | 18.66 | 18.66 | 18.38 | 18.48 | 18.01 | -1.55% | 279,540 |
| Feb 19, 2025 | 18.70 | 18.77 | 18.53 | 18.77 | 18.29 | 0.05% | 196,679 |
| Feb 18, 2025 | 18.86 | 18.88 | 18.52 | 18.76 | 18.28 | -0.58% | 409,967 |
| Feb 14, 2025 | 18.92 | 18.92 | 18.76 | 18.87 | 18.39 | -0.47% | 438,029 |
| Feb 13, 2025 | 18.92 | 18.96 | 18.73 | 18.96 | 18.48 | -2.27% | 380,047 |
| Feb 12, 2025 | 19.58 | 19.58 | 19.32 | 19.40 | 18.38 | -1.07% | 314,597 |
| Feb 11, 2025 | 19.55 | 19.64 | 19.45 | 19.61 | 18.58 | -0.15% | 238,657 |
| Feb 10, 2025 | 19.46 | 19.67 | 19.37 | 19.64 | 18.60 | 1.76% | 264,730 |
| Feb 7, 2025 | 19.54 | 19.77 | 19.22 | 19.30 | 18.28 | -3.06% | 695,056 |
| Feb 6, 2025 | 19.76 | 19.91 | 19.65 | 19.91 | 18.86 | 1.01% | 443,743 |
| Feb 5, 2025 | 19.90 | 19.90 | 19.63 | 19.71 | 18.67 | -1.84% | 250,670 |
| Feb 4, 2025 | 19.90 | 20.08 | 19.82 | 20.08 | 19.02 | 1.47% | 278,219 |
| Feb 3, 2025 | 19.49 | 19.86 | 19.47 | 19.79 | 18.75 | -0.10% | 247,405 |
| Jan 31, 2025 | 19.75 | 19.93 | 19.73 | 19.81 | 18.77 | 1.23% | 234,590 |
| Jan 30, 2025 | 19.69 | 19.73 | 19.36 | 19.57 | 18.54 | -0.41% | 148,660 |
| Jan 29, 2025 | 19.76 | 19.78 | 19.59 | 19.65 | 18.61 | -0.30% | 120,009 |
| Jan 28, 2025 | 19.40 | 19.89 | 19.40 | 19.71 | 18.67 | 1.18% | 438,223 |
| Jan 27, 2025 | 18.90 | 19.50 | 18.85 | 19.48 | 18.45 | 0.15% | 357,515 |
| Jan 24, 2025 | 19.50 | 19.57 | 19.34 | 19.45 | 18.42 | -0.31% | 283,371 |
| Jan 23, 2025 | 19.40 | 19.51 | 19.22 | 19.51 | 18.48 | 0.41% | 180,321 |
| Jan 22, 2025 | 19.24 | 19.47 | 19.22 | 19.43 | 18.41 | 1.52% | 380,835 |
| Jan 21, 2025 | 19.00 | 19.25 | 18.96 | 19.14 | 18.13 | 1.32% | 949,300 |
| Jan 17, 2025 | 18.83 | 18.94 | 18.78 | 18.89 | 17.89 | 1.34% | 433,700 |
| Jan 16, 2025 | 18.90 | 18.90 | 18.59 | 18.64 | 17.66 | -2.92% | 262,831 |
| Jan 15, 2025 | 19.09 | 19.20 | 19.00 | 19.20 | 17.81 | 2.51% | 366,152 |
| Jan 14, 2025 | 18.98 | 19.02 | 18.61 | 18.73 | 17.37 | -0.37% | 368,899 |
| Jan 13, 2025 | 18.79 | 18.84 | 18.63 | 18.80 | 17.43 | 0.11% | 469,079 |