YieldMax AMZN Option Income Strategy ETF (AMZY)
NYSEARCA: AMZY · Real-Time Price · USD
10.78
-0.05 (-0.46%)
At close: Aug 21, 2026, 4:00 PM EDT
10.77
-0.01 (-0.13%)
After-hours: Aug 21, 2026, 8:00 PM EDT
AMZY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 10.83 | 10.83 | 10.69 | 10.78 | 10.78 | -0.46% | 316,803 |
| Aug 20, 2026 | 10.90 | 10.92 | 10.80 | 10.83 | 10.83 | -1.50% | 302,495 |
| Aug 19, 2026 | 10.89 | 11.09 | 10.82 | 11.08 | 11.00 | 2.40% | 308,476 |
| Aug 18, 2026 | 10.92 | 10.95 | 10.79 | 10.82 | 10.74 | -1.01% | 490,607 |
| Aug 17, 2026 | 11.05 | 11.06 | 10.81 | 10.93 | 10.85 | -0.27% | 268,504 |
| Aug 14, 2026 | 11.04 | 11.07 | 10.96 | 10.96 | 10.88 | -0.72% | 290,687 |
| Aug 13, 2026 | 11.14 | 11.20 | 11.03 | 11.04 | 10.96 | -0.59% | 272,964 |
| Aug 12, 2026 | 11.51 | 11.51 | 11.24 | 11.24 | 11.02 | -1.83% | 354,256 |
| Aug 11, 2026 | 11.66 | 11.66 | 11.41 | 11.45 | 11.23 | -1.46% | 181,836 |
| Aug 10, 2026 | 11.50 | 11.67 | 11.47 | 11.62 | 11.39 | 0.69% | 259,961 |
| Aug 7, 2026 | 11.45 | 11.56 | 11.45 | 11.54 | 11.32 | 0.87% | 256,594 |
| Aug 6, 2026 | 11.42 | 11.50 | 11.38 | 11.44 | 11.22 | 0.39% | 107,369 |
| Aug 5, 2026 | 11.75 | 11.83 | 11.51 | 11.54 | 11.17 | -1.11% | 198,800 |
| Aug 4, 2026 | 11.61 | 11.79 | 11.61 | 11.67 | 11.30 | -1.77% | 294,593 |
| Aug 3, 2026 | 11.67 | 12.00 | 11.67 | 11.88 | 11.50 | 3.21% | 537,220 |
| Jul 31, 2026 | 11.25 | 11.54 | 11.12 | 11.51 | 11.14 | 12.51% | 851,614 |
| Jul 30, 2026 | 10.13 | 10.36 | 10.09 | 10.23 | 9.91 | 3.24% | 309,588 |
| Jul 29, 2026 | 10.09 | 10.18 | 9.94 | 9.98 | 9.59 | -1.19% | 297,204 |
| Jul 28, 2026 | 10.18 | 10.18 | 10.02 | 10.10 | 9.71 | -0.30% | 196,203 |
| Jul 27, 2026 | 10.32 | 10.32 | 10.13 | 10.13 | 9.74 | -0.10% | 282,247 |
| Jul 24, 2026 | 10.26 | 10.26 | 10.14 | 10.14 | 9.75 | -0.98% | 270,763 |
| Jul 23, 2026 | 10.36 | 10.40 | 10.16 | 10.24 | 9.84 | -4.08% | 317,980 |
| Jul 22, 2026 | 10.85 | 10.87 | 10.66 | 10.75 | 10.26 | -0.65% | 143,119 |
| Jul 21, 2026 | 10.89 | 10.89 | 10.81 | 10.82 | 10.33 | -0.73% | 147,552 |
| Jul 20, 2026 | 10.82 | 10.99 | 10.82 | 10.90 | 10.41 | 0.74% | 183,516 |
| Jul 17, 2026 | 10.70 | 10.86 | 10.63 | 10.82 | 10.33 | -0.37% | 309,351 |
| Jul 16, 2026 | 10.98 | 11.08 | 10.81 | 10.86 | 10.37 | -1.16% | 238,343 |
| Jul 15, 2026 | 10.93 | 11.12 | 10.93 | 11.06 | 10.49 | 1.75% | 272,782 |
| Jul 14, 2026 | 10.76 | 10.89 | 10.75 | 10.87 | 10.31 | - | 149,642 |
| Jul 13, 2026 | 10.75 | 10.92 | 10.75 | 10.87 | 10.31 | 0.83% | 236,241 |
| Jul 10, 2026 | 10.82 | 10.86 | 10.75 | 10.78 | 10.22 | - | 242,691 |
| Jul 9, 2026 | 10.59 | 10.79 | 10.52 | 10.78 | 10.22 | 0.97% | 174,781 |
| Jul 8, 2026 | 10.73 | 10.77 | 10.64 | 10.74 | 10.13 | -0.65% | 145,154 |
| Jul 7, 2026 | 10.85 | 10.89 | 10.70 | 10.81 | 10.19 | 0.65% | 203,541 |
| Jul 6, 2026 | 10.77 | 10.80 | 10.64 | 10.74 | 10.13 | 0.66% | 229,939 |
| Jul 2, 2026 | 10.69 | 10.80 | 10.67 | 10.67 | 10.06 | -0.16% | 158,353 |
| Jul 1, 2026 | 10.74 | 10.83 | 10.60 | 10.76 | 10.08 | 0.70% | 192,473 |
| Jun 30, 2026 | 10.69 | 10.76 | 10.66 | 10.68 | 10.01 | -0.28% | 393,936 |
| Jun 29, 2026 | 10.52 | 10.93 | 10.52 | 10.71 | 10.03 | 2.39% | 443,415 |
| Jun 26, 2026 | 10.28 | 10.51 | 10.26 | 10.46 | 9.80 | 1.95% | 726,858 |
| Jun 25, 2026 | 10.54 | 10.54 | 10.24 | 10.26 | 9.61 | -3.25% | 487,909 |
| Jun 24, 2026 | 10.63 | 10.95 | 10.63 | 10.67 | 9.94 | 0.38% | 337,170 |
| Jun 23, 2026 | 10.54 | 10.74 | 10.53 | 10.63 | 9.90 | 0.57% | 462,225 |
| Jun 22, 2026 | 10.87 | 10.92 | 10.56 | 10.57 | 9.84 | -3.73% | 510,968 |
| Jun 18, 2026 | 10.85 | 11.02 | 10.74 | 10.98 | 10.22 | 1.83% | 389,982 |
| Jun 17, 2026 | 11.03 | 11.07 | 10.82 | 10.85 | 10.04 | -2.16% | 313,312 |
| Jun 16, 2026 | 11.11 | 11.17 | 11.07 | 11.09 | 10.26 | - | 274,984 |
| Jun 15, 2026 | 11.02 | 11.12 | 11.02 | 11.09 | 10.26 | 2.40% | 684,081 |
| Jun 12, 2026 | 11.00 | 11.04 | 10.65 | 10.83 | 10.02 | -1.19% | 490,060 |
| Jun 11, 2026 | 10.87 | 10.99 | 10.72 | 10.96 | 10.14 | 1.25% | 298,369 |