Skip to main content
YieldMax AMZN Option Income Strategy ETF (AMZY)
NYSEARCA: AMZY · Real-Time Price · USD
17.96
-0.52 (-2.81%)
Feb 21, 2025, 4:00 PM EST - Market closed

AMZY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202518.6618.6618.3818.4818.48-1.55%279,540
Feb 19, 202518.7018.7718.5318.7718.770.05%196,679
Feb 18, 202518.8618.8818.5218.7618.76-0.58%409,967
Feb 14, 202518.9218.9218.7618.8718.87-0.47%438,029
Feb 13, 202518.9218.9618.7318.9618.96-2.27%380,047
Feb 12, 202519.5819.5819.3219.4018.86-1.07%314,597
Feb 11, 202519.5519.6419.4519.6119.06-0.15%238,657
Feb 10, 202519.4619.6719.3719.6419.091.76%264,730
Feb 7, 202519.5419.7719.2219.3018.76-3.06%695,056
Feb 6, 202519.7619.9119.6519.9119.351.01%443,743
Feb 5, 202519.9019.9019.6319.7119.16-1.84%250,670
Feb 4, 202519.9020.0819.8220.0819.521.47%278,219
Feb 3, 202519.4919.8619.4719.7919.23-0.10%247,405
Jan 31, 202519.7519.9319.7319.8119.251.23%234,590
Jan 30, 202519.6919.7319.3619.5719.02-0.41%148,660
Jan 29, 202519.7619.7819.5919.6519.10-0.30%120,009
Jan 28, 202519.4019.8919.4019.7119.161.18%438,223
Jan 27, 202518.9019.5018.8519.4818.930.15%357,515
Jan 24, 202519.5019.5719.3419.4518.90-0.31%283,371
Jan 23, 202519.4019.5119.2219.5118.960.41%180,321
Jan 22, 202519.2419.4719.2219.4318.881.52%380,835
Jan 21, 202519.0019.2518.9619.1418.601.32%949,300
Jan 17, 202518.8318.9418.7818.8918.361.34%433,700
Jan 16, 202518.9018.9018.5918.6418.12-2.92%262,831
Jan 15, 202519.0919.2019.0019.2018.272.51%366,152
Jan 14, 202518.9819.0218.6118.7317.82-0.37%368,899
Jan 13, 202518.7918.8418.6318.8017.890.11%469,079
Jan 10, 202518.9418.9518.6118.7817.87-1.37%381,556
Jan 8, 202519.0419.0818.8819.0418.120.11%328,981
Jan 7, 202519.4919.4918.9719.0218.10-2.26%388,738
Jan 6, 202519.3819.5219.2719.4618.521.20%357,234
Jan 3, 202519.1119.2619.0519.2318.301.53%207,704
Jan 2, 202519.1019.1918.7618.9418.020.69%271,909
Dec 31, 202419.0919.0918.8118.8117.90-0.84%240,427
Dec 30, 202418.9219.0518.7418.9718.05-0.78%296,434
Dec 27, 202419.4019.4018.9119.1218.19-1.70%395,908
Dec 26, 202419.4419.5019.3919.4518.51-0.46%230,476
Dec 24, 202419.4119.5419.3219.5418.591.51%162,089
Dec 23, 202419.2419.3219.1219.2518.320.31%725,810
Dec 20, 202418.8219.2718.7019.1918.260.68%391,774
Dec 19, 202419.1519.2219.0119.0618.14-3.20%370,789
Dec 18, 202420.4820.5419.6219.6917.92-4.09%814,026
Dec 17, 202420.5620.6020.2620.5318.69-0.44%470,601
Dec 16, 202420.4520.6220.2720.6218.771.93%495,651
Dec 13, 202420.3420.3920.0820.2318.42-0.54%278,415
Dec 12, 202420.3720.4520.2220.3418.52-0.25%334,012
Dec 11, 202420.2820.4420.2820.3918.560.84%320,354
Dec 10, 202420.2820.3720.1520.2218.41-0.15%215,953
Dec 9, 202420.2620.4020.2020.2518.43-314,725
Dec 6, 202419.9820.2519.9120.2518.431.76%338,645
Dec 5, 202419.7319.9719.6419.9018.120.86%310,997
Dec 4, 202419.6719.8219.6319.7317.961.02%333,147
Dec 3, 202419.3319.5419.2819.5317.780.98%330,848
Dec 2, 202419.2819.4419.2319.3417.611.04%287,382
Nov 29, 202419.0219.1418.8719.1417.420.90%165,159
Nov 27, 202419.0919.0918.8918.9717.27-0.52%244,235
Nov 26, 202418.8319.0718.8019.0717.361.49%382,697
Nov 25, 202418.6318.7918.6018.7917.111.84%433,904
Nov 22, 202418.5718.5718.3818.4516.80-0.27%425,075
Nov 21, 202418.9918.9918.2618.5016.84-7.87%813,371
Nov 20, 202420.0820.0819.7720.0817.19-0.54%643,715
Nov 19, 202419.7520.2119.7320.1917.281.41%406,701
Nov 18, 202420.0520.1219.8719.9117.04-0.35%515,944
Nov 15, 202420.4820.4819.7219.9817.10-4.03%474,252
Nov 14, 202420.9921.0820.7620.8217.82-0.72%147,289
Nov 13, 202420.6121.0120.6120.9717.952.04%204,679
Nov 12, 202420.5120.5820.2820.5517.591.13%169,346
Nov 11, 202420.4420.5420.2320.3217.39-0.68%279,348
Nov 8, 202420.5920.5920.3820.4617.51-0.78%141,235
Nov 7, 202420.5020.6520.4820.6217.650.78%177,263
Nov 6, 202420.0020.5019.9720.4617.512.56%387,174
Nov 5, 202419.5819.9719.5819.9517.081.89%134,543
Nov 4, 202419.5819.7219.4519.5816.76-0.86%159,244
Nov 1, 202419.5019.9019.5019.7516.915.84%1,834,916
Oct 31, 202419.1119.1118.5618.6615.97-2.61%196,958
Oct 30, 202419.2019.2919.0919.1616.400.84%202,688
Oct 29, 202418.8719.0118.7619.0016.260.90%173,372
Oct 28, 202418.9318.9518.7918.8316.120.32%265,451
Oct 25, 202418.7718.9718.7618.7716.070.48%242,266
Oct 24, 202418.6118.7118.4518.6815.99-3.26%281,958
Oct 23, 202419.7019.7019.1719.3115.88-2.23%316,814
Oct 22, 202419.6819.8519.5119.7516.240.36%183,252
Oct 21, 202419.8019.8019.4419.6816.19-0.05%301,200
Oct 18, 202419.6119.7819.5519.6916.190.72%199,092
Oct 17, 202419.5519.6319.4619.5516.080.31%194,227
Oct 16, 202419.5419.5419.4319.4916.03-0.15%198,415
Oct 15, 202419.5119.5719.3319.5216.050.21%91,175
Oct 14, 202419.6019.6119.4819.4816.02-0.36%293,287
Oct 11, 202419.5019.6119.4019.5516.080.62%217,970
Oct 10, 202419.4019.4819.3519.4315.980.62%215,790
Oct 9, 202419.1519.3319.0419.3115.881.05%123,468
Oct 8, 202419.0019.1218.9319.1115.721.06%112,669
Oct 7, 202419.2019.2018.8518.9115.55-2.68%297,748
Oct 4, 202419.4019.4819.1519.4315.982.05%101,171
Oct 3, 202419.2219.2218.9319.0415.66-1.30%141,879
Oct 2, 202419.2919.4319.2119.2915.86-0.10%78,074
Oct 1, 202419.3519.4019.1719.3115.88-0.41%198,604
Sep 30, 202419.5519.6219.2819.3915.95-1.02%151,372
Sep 27, 202419.9019.9019.5219.5916.11-1.06%134,984
Sep 26, 202420.0020.0019.6919.8016.28-0.35%123,891