YieldMax AMZN Option Income Strategy ETF (AMZY)
NYSEARCA: AMZY · Real-Time Price · USD
15.90
-0.04 (-0.25%)
May 28, 2025, 4:00 PM - Market closed
AMZY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 15.92 | 15.99 | 15.84 | 15.90 | 15.90 | -0.25% | 120,932 |
May 27, 2025 | 15.71 | 15.94 | 15.71 | 15.94 | 15.94 | 2.31% | 277,498 |
May 23, 2025 | 15.53 | 15.69 | 15.43 | 15.58 | 15.58 | -1.27% | 188,577 |
May 22, 2025 | 15.66 | 15.90 | 15.53 | 15.78 | 15.78 | 1.28% | 149,069 |
May 21, 2025 | 15.65 | 15.77 | 15.53 | 15.58 | 15.58 | -1.52% | 200,219 |
May 20, 2025 | 15.81 | 15.88 | 15.70 | 15.82 | 15.82 | -0.69% | 158,731 |
May 19, 2025 | 15.64 | 15.94 | 15.58 | 15.93 | 15.93 | 0.57% | 268,327 |
May 16, 2025 | 15.96 | 15.96 | 15.78 | 15.84 | 15.84 | -0.06% | 125,513 |
May 15, 2025 | 15.96 | 15.96 | 15.67 | 15.85 | 15.85 | -1.55% | 238,656 |
May 14, 2025 | 16.14 | 16.21 | 16.07 | 16.10 | 16.10 | -0.19% | 242,529 |
May 13, 2025 | 16.17 | 16.33 | 16.11 | 16.13 | 16.13 | 0.81% | 238,076 |
May 12, 2025 | 16.09 | 16.12 | 15.86 | 16.00 | 16.00 | 4.58% | 336,986 |
May 9, 2025 | 15.30 | 15.33 | 15.17 | 15.30 | 15.30 | 0.53% | 311,992 |
May 8, 2025 | 15.11 | 15.30 | 14.99 | 15.22 | 15.22 | -3.37% | 400,759 |
May 7, 2025 | 15.56 | 15.87 | 15.49 | 15.75 | 14.97 | 1.68% | 298,245 |
May 6, 2025 | 15.50 | 15.67 | 15.39 | 15.49 | 14.72 | -0.51% | 195,248 |
May 5, 2025 | 15.57 | 15.68 | 15.50 | 15.57 | 14.80 | -1.14% | 195,973 |
May 2, 2025 | 15.75 | 15.94 | 15.49 | 15.75 | 14.97 | 1.48% | 266,430 |
May 1, 2025 | 15.65 | 15.67 | 15.42 | 15.52 | 14.75 | 1.90% | 162,321 |
Apr 30, 2025 | 15.10 | 15.24 | 14.82 | 15.23 | 14.47 | -1.30% | 147,380 |
Apr 29, 2025 | 15.24 | 15.44 | 15.13 | 15.43 | 14.66 | 0.33% | 163,867 |
Apr 28, 2025 | 15.60 | 15.60 | 15.24 | 15.38 | 14.62 | -0.71% | 140,283 |
Apr 25, 2025 | 15.39 | 15.53 | 15.37 | 15.49 | 14.72 | 1.04% | 219,606 |
Apr 24, 2025 | 15.04 | 15.36 | 15.04 | 15.33 | 14.57 | 1.66% | 91,334 |
Apr 23, 2025 | 15.20 | 15.34 | 15.01 | 15.08 | 14.33 | 4.07% | 144,946 |
Apr 22, 2025 | 14.21 | 14.77 | 14.21 | 14.49 | 13.77 | 2.99% | 147,923 |
Apr 21, 2025 | 14.23 | 14.23 | 13.89 | 14.07 | 13.37 | -2.76% | 320,700 |
Apr 17, 2025 | 14.71 | 14.71 | 14.42 | 14.47 | 13.75 | -0.69% | 95,880 |
Apr 16, 2025 | 14.73 | 14.87 | 14.34 | 14.57 | 13.85 | -2.35% | 286,991 |
Apr 15, 2025 | 15.01 | 15.14 | 14.81 | 14.92 | 14.18 | -1.45% | 116,032 |
Apr 14, 2025 | 15.41 | 15.41 | 14.89 | 15.14 | 14.39 | -0.33% | 163,037 |
Apr 11, 2025 | 14.92 | 15.26 | 14.77 | 15.19 | 14.44 | 2.29% | 270,709 |
Apr 10, 2025 | 15.14 | 15.19 | 14.54 | 14.85 | 14.11 | -5.83% | 205,806 |
Apr 9, 2025 | 14.64 | 15.92 | 14.56 | 15.77 | 14.51 | 7.72% | 298,560 |
Apr 8, 2025 | 15.49 | 15.52 | 14.44 | 14.64 | 13.47 | -1.35% | 269,942 |
Apr 7, 2025 | 13.86 | 15.34 | 13.84 | 14.84 | 13.65 | 1.71% | 451,434 |
Apr 4, 2025 | 14.20 | 15.07 | 14.18 | 14.59 | 13.42 | -3.76% | 498,002 |
Apr 3, 2025 | 15.53 | 15.57 | 15.01 | 15.16 | 13.95 | -7.79% | 428,955 |
Apr 2, 2025 | 15.91 | 16.54 | 15.88 | 16.44 | 15.13 | 1.48% | 160,608 |
Apr 1, 2025 | 15.92 | 16.28 | 15.87 | 16.20 | 14.91 | 1.00% | 105,445 |
Mar 31, 2025 | 15.87 | 16.10 | 15.63 | 16.04 | 14.76 | -1.17% | 256,388 |
Mar 28, 2025 | 16.60 | 16.66 | 16.15 | 16.23 | 14.93 | -2.93% | 209,706 |
Mar 27, 2025 | 16.63 | 16.76 | 16.61 | 16.72 | 15.38 | 0.48% | 182,752 |
Mar 26, 2025 | 16.88 | 16.88 | 16.60 | 16.64 | 15.31 | -1.30% | 87,455 |
Mar 25, 2025 | 16.71 | 16.86 | 16.71 | 16.86 | 15.51 | 1.02% | 166,735 |
Mar 24, 2025 | 16.56 | 16.73 | 16.56 | 16.69 | 15.36 | 1.89% | 415,138 |
Mar 21, 2025 | 16.16 | 16.39 | 16.08 | 16.38 | 15.07 | 0.74% | 90,447 |
Mar 20, 2025 | 16.14 | 16.56 | 16.09 | 16.26 | 14.96 | -0.06% | 130,953 |
Mar 19, 2025 | 16.11 | 16.31 | 16.00 | 16.27 | 14.97 | 1.12% | 141,150 |
Mar 18, 2025 | 16.01 | 16.15 | 15.79 | 16.09 | 14.80 | -0.92% | 124,142 |