Skip to main content
YieldMax AMZN Option Income Strategy ETF (AMZY)
NYSEARCA: AMZY · Real-Time Price · USD
19.19
+0.13 (0.68%)
At close: Dec 20, 2024, 4:00 PM
19.28
+0.09 (0.47%)
After-hours: Dec 20, 2024, 6:30 PM EST

AMZY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.8219.2718.7019.1919.190.68%387,094
Dec 19, 202419.1519.2219.0119.0619.06-3.20%370,789
Dec 18, 202420.4820.5419.6219.6918.83-4.09%814,026
Dec 17, 202420.5620.6020.2520.5319.63-0.44%470,601
Dec 16, 202420.4520.6220.2720.6219.721.93%495,700
Dec 13, 202420.3420.3920.0820.2319.34-0.54%278,415
Dec 12, 202420.3720.4520.2220.3419.45-0.25%334,012
Dec 11, 202420.2820.4420.2820.3919.500.84%320,400
Dec 10, 202420.2820.3720.1520.2219.33-0.15%215,953
Dec 9, 202420.2620.4020.2020.2519.36-314,725
Dec 6, 202419.9820.2519.9120.2519.361.76%338,645
Dec 5, 202419.7319.9719.6419.9019.030.86%311,000
Dec 4, 202419.6719.8219.6319.7318.871.02%333,147
Dec 3, 202419.3319.5419.2819.5318.680.98%330,848
Dec 2, 202419.2819.4419.2319.3418.491.04%287,400
Nov 29, 202419.0219.1418.8719.1418.300.90%165,600
Nov 27, 202419.0919.0918.8918.9718.14-0.52%244,235
Nov 26, 202418.8319.0718.8019.0718.241.49%382,700
Nov 25, 202418.6318.7918.6018.7917.971.84%433,904
Nov 22, 202418.5718.5718.3818.4517.64-0.27%425,100
Nov 21, 202418.9918.9918.2618.5017.69-7.87%813,400
Nov 20, 202420.0820.0819.7720.0818.08-0.54%643,715
Nov 19, 202419.7520.2119.7320.1918.181.41%406,701
Nov 18, 202420.0520.1219.8719.9117.93-0.35%515,944
Nov 15, 202420.4820.4819.7219.9817.99-4.03%474,300
Nov 14, 202420.9921.0820.7620.8218.75-0.72%147,300
Nov 13, 202420.6121.0120.6120.9718.882.04%204,700
Nov 12, 202420.5120.5820.2720.5518.501.13%169,346
Nov 11, 202420.4420.5420.2320.3218.30-0.68%279,348
Nov 8, 202420.5920.5920.3820.4618.42-0.78%141,235
Nov 7, 202420.5020.6520.4820.6218.570.78%177,263
Nov 6, 202420.0020.5019.9720.4618.422.56%387,200
Nov 5, 202419.5819.9719.5819.9517.961.89%134,543
Nov 4, 202419.5819.7219.4519.5817.63-0.86%159,244
Nov 1, 202419.5019.9019.5019.7517.785.84%1,834,916
Oct 31, 202419.1119.1118.5618.6616.80-2.61%197,000
Oct 30, 202419.2019.2919.0919.1617.250.84%202,688
Oct 29, 202418.8719.0118.7619.0017.110.90%173,400
Oct 28, 202418.9318.9518.7918.8316.950.32%265,451
Oct 25, 202418.7718.9718.7618.7716.900.48%242,266
Oct 24, 202418.6118.7118.4518.6816.82-3.26%281,958
Oct 23, 202419.7019.7019.1719.3116.70-2.23%316,814
Oct 22, 202419.6819.8519.5119.7517.080.36%183,252
Oct 21, 202419.8019.8019.4419.6817.02-0.05%301,200
Oct 18, 202419.6119.7819.5519.6917.030.72%199,092
Oct 17, 202419.5519.6319.4619.5516.910.31%194,227
Oct 16, 202419.5419.5419.4319.4916.85-0.15%198,415
Oct 15, 202419.5119.5719.3319.5216.880.21%91,200
Oct 14, 202419.6019.6119.4819.4816.85-0.36%293,300
Oct 11, 202419.5019.6119.4019.5516.910.62%217,970
Oct 10, 202419.4019.4819.3519.4316.800.62%215,800
Oct 9, 202419.1519.3319.0419.3116.701.05%123,500
Oct 8, 202419.0019.1218.9319.1116.531.06%112,669
Oct 7, 202419.2019.2018.8518.9116.35-2.68%297,748
Oct 4, 202419.4019.4819.1519.4316.802.05%101,171
Oct 3, 202419.2219.2218.9319.0416.47-1.30%141,900
Oct 2, 202419.2919.4319.2119.2916.68-0.10%78,100
Oct 1, 202419.3519.4019.1719.3116.70-0.41%198,604
Sep 30, 202419.5519.6219.2819.3916.77-1.02%151,372
Sep 27, 202419.9019.9019.5219.5916.94-1.06%135,000
Sep 26, 202420.0020.0019.6919.8017.12-0.35%123,891
Sep 25, 202419.9919.9919.8619.8717.18-0.60%85,809
Sep 24, 202419.9620.0319.7019.9917.290.35%134,600
Sep 23, 202419.8019.9919.7519.9217.230.71%201,000
Sep 20, 202419.6519.7819.4519.7817.110.66%515,607
Sep 19, 202419.6819.7019.5719.6516.991.03%146,792
Sep 18, 202419.4319.5519.3119.4516.820.15%72,231
Sep 17, 202419.4019.6319.3819.4216.800.88%106,818
Sep 16, 202419.3919.3919.1519.2516.65-0.62%111,280
Sep 13, 202419.3619.5319.3419.3716.75-0.21%83,209
Sep 12, 202419.1619.4219.1419.4116.791.52%252,451
Sep 11, 202419.0919.1518.7719.1216.530.53%132,325
Sep 10, 202418.8419.0218.8419.0216.451.66%138,047
Sep 9, 202418.6318.7718.5418.7116.182.18%211,890
Sep 6, 202418.9018.9218.3118.3115.83-6.05%173,378
Sep 5, 202419.3119.6319.3119.4916.291.67%180,047
Sep 4, 202419.3619.4019.0819.1716.02-1.13%135,333
Sep 3, 202419.5019.5519.2919.3916.20-0.97%114,206
Aug 30, 202419.0719.5819.0419.5816.362.94%74,200
Aug 29, 202419.0219.2018.8819.0215.891.12%89,008
Aug 28, 202419.1019.1018.6618.8115.72-1.10%165,000
Aug 27, 202419.2919.2918.9619.0215.89-1.45%136,500
Aug 26, 202419.4119.4419.1519.3016.13-0.41%168,200
Aug 23, 202419.4319.5619.2219.3816.200.36%180,132
Aug 22, 202419.7919.7919.2419.3116.14-1.88%188,900
Aug 21, 202419.6119.7919.5319.6816.450.82%103,839
Aug 20, 202419.4019.5219.3919.5216.310.36%122,094
Aug 19, 202419.3119.4519.2319.4516.250.62%279,973
Aug 16, 202419.4019.4119.2919.3316.15-0.26%149,307
Aug 15, 202419.3119.3819.3019.3816.201.20%166,900
Aug 14, 202419.1719.2019.0519.1516.000.37%84,700
Aug 13, 202418.8619.1518.8419.0815.941.60%215,229
Aug 12, 202418.8518.9518.7218.7815.690.16%172,823
Aug 9, 202418.7018.9118.7018.7515.670.32%148,976
Aug 8, 202418.5018.7218.3018.6915.622.24%232,821
Aug 7, 202418.6418.7818.1618.2815.28-2.14%199,431
Aug 6, 202418.6019.0018.3318.6815.211.03%398,600
Aug 5, 202417.7118.7317.5818.4915.06-3.45%416,700
Aug 2, 202419.1419.2618.3219.1515.60-7.67%871,600
Aug 1, 202421.1821.2420.5420.7416.89-1.14%386,700