Skip to main content
logo
YieldMax AMZN Option Income Strategy ETF (AMZY)
NYSEARCA: AMZY · Real-Time Price · USD
14.88
-1.10 (-6.88%)
At close: Aug 1, 2025, 4:00 PM
14.86
-0.02 (-0.13%)
After-hours: Aug 1, 2025, 8:00 PM EDT

Exscientia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202515.0415.2414.7514.8814.88-6.88%1,409,989
Jul 31, 202516.1216.1715.8615.9815.98-2.92%772,247
Jul 30, 202516.5616.5616.3916.4615.83-0.30%497,844
Jul 29, 202516.6916.7016.4616.5115.87-0.60%331,433
Jul 28, 202516.6416.6916.5716.6115.970.54%364,858
Jul 25, 202516.5716.5816.5016.5215.88-0.06%199,808
Jul 24, 202516.4116.6416.4116.5315.890.98%427,564
Jul 23, 202516.3816.3816.3116.3715.740.43%164,938
Jul 22, 202516.4016.4416.2616.3015.67-0.49%167,621
Jul 21, 202516.2516.4216.2316.3815.750.86%477,289
Jul 18, 202516.1716.2416.0616.2415.610.93%235,182
Jul 17, 202516.0816.1416.0216.0915.470.25%156,815
Jul 16, 202516.2216.2215.9916.0515.43-1.11%462,244
Jul 15, 202516.2416.2716.1816.2315.600.37%253,540
Jul 14, 202516.1516.2216.0816.1715.550.19%206,814
Jul 11, 202515.9816.2115.9616.1415.521.13%297,398
Jul 10, 202515.9315.9815.7715.9615.340.06%297,930
Jul 9, 202515.8716.0215.8315.9515.331.33%380,925
Jul 8, 202515.9715.9715.6915.7415.13-1.25%443,992
Jul 7, 202515.9416.0015.8915.9415.33-0.13%363,854
Jul 3, 202515.8715.9715.8515.9615.34-2.39%263,196
Jul 2, 202516.3416.4316.2816.3515.16-0.06%575,860
Jul 1, 202516.3016.4216.2016.3615.170.68%423,419
Jun 30, 202516.5016.5016.2516.2515.07-1.16%493,426
Jun 27, 202516.2916.4516.0916.4415.241.54%569,452
Jun 26, 202516.0016.2115.9716.1915.011.38%328,474
Jun 25, 202516.0516.1315.9015.9714.81-150,975
Jun 24, 202515.9116.0515.8815.9714.811.78%221,763
Jun 23, 202515.7215.8115.6215.6914.55-0.51%386,510
Jun 20, 202516.0416.1015.6615.7714.62-1.13%279,066
Jun 18, 202516.0216.2215.9315.9514.79-0.44%133,190
Jun 17, 202516.0216.1716.0216.0214.85-0.37%149,668
Jun 16, 202515.9216.1415.8616.0814.911.52%239,063
Jun 13, 202515.7415.9715.6715.8414.69-0.56%231,096
Jun 12, 202515.8215.9315.7915.9314.770.50%70,676
Jun 11, 202516.0616.1315.8515.8514.70-1.67%227,503
Jun 10, 202516.0116.1215.9216.1214.950.56%192,922
Jun 9, 202515.9016.0915.8216.0314.861.14%397,926
Jun 6, 202515.7515.9015.6815.8514.702.13%524,284
Jun 5, 202515.6815.8215.5115.5214.39-3.90%392,066
Jun 4, 202516.1316.1816.0316.1514.420.50%437,843
Jun 3, 202516.1316.2016.0116.0714.35-0.12%389,909
Jun 2, 202516.0016.1015.8516.0914.370.75%253,724
May 30, 202515.9516.0115.7515.9714.260.25%189,942
May 29, 202516.0516.0615.8815.9314.220.19%144,523
May 28, 202515.9215.9915.8415.9014.20-0.25%120,932
May 27, 202515.7115.9415.7115.9414.232.31%277,498
May 23, 202515.5315.6915.4315.5813.91-1.27%188,577
May 22, 202515.6615.9015.5315.7814.091.28%149,069
May 21, 202515.6515.7715.5315.5813.91-1.52%200,219