YieldMax AMZN Option Income Strategy ETF (AMZY)
NYSEARCA: AMZY · Real-Time Price · USD
11.69
-0.19 (-1.60%)
At close: Jun 2, 2026, 4:00 PM EDT
11.69
0.00 (0.00%)
After-hours: Jun 2, 2026, 7:18 PM EDT
AMZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 11.74 | 11.88 | 11.58 | 11.69 | 11.69 | -1.60% | 1,099,659 |
| Jun 1, 2026 | 12.18 | 12.18 | 11.86 | 11.88 | 11.88 | -3.10% | 857,905 |
| May 29, 2026 | 12.26 | 12.36 | 12.21 | 12.26 | 12.26 | -0.73% | 390,329 |
| May 28, 2026 | 12.25 | 12.35 | 12.13 | 12.35 | 12.35 | 0.93% | 322,869 |
| May 27, 2026 | 12.13 | 12.37 | 12.13 | 12.33 | 12.24 | 1.57% | 384,789 |
| May 26, 2026 | 12.23 | 12.26 | 12.02 | 12.14 | 12.05 | -0.16% | 387,985 |
| May 22, 2026 | 12.18 | 12.25 | 12.16 | 12.16 | 12.07 | -0.49% | 326,144 |
| May 21, 2026 | 12.06 | 12.23 | 11.95 | 12.22 | 12.13 | 1.17% | 352,335 |
| May 20, 2026 | 12.01 | 12.20 | 11.97 | 12.18 | 11.99 | 2.01% | 432,365 |
| May 19, 2026 | 12.07 | 12.10 | 11.78 | 11.94 | 11.75 | -2.13% | 1,361,358 |
| May 18, 2026 | 12.10 | 12.30 | 12.08 | 12.20 | 12.01 | 0.25% | 452,132 |
| May 15, 2026 | 12.10 | 12.17 | 12.01 | 12.17 | 11.98 | -0.77% | 598,046 |
| May 14, 2026 | 12.35 | 12.37 | 12.25 | 12.27 | 12.07 | -0.58% | 443,115 |
| May 13, 2026 | 12.37 | 12.54 | 12.24 | 12.48 | 12.14 | 0.89% | 443,044 |
| May 12, 2026 | 12.41 | 12.41 | 12.20 | 12.37 | 12.03 | -0.80% | 590,073 |
| May 11, 2026 | 12.53 | 12.62 | 12.45 | 12.47 | 12.13 | -1.03% | 589,637 |
| May 8, 2026 | 12.54 | 12.61 | 12.46 | 12.60 | 12.26 | 0.56% | 422,674 |
| May 7, 2026 | 12.65 | 12.65 | 12.50 | 12.53 | 12.19 | -0.54% | 487,435 |
| May 6, 2026 | 12.80 | 12.88 | 12.74 | 12.81 | 12.26 | 0.31% | 709,439 |
| May 5, 2026 | 12.88 | 12.93 | 12.73 | 12.77 | 12.22 | 0.39% | 494,233 |
| May 4, 2026 | 12.63 | 12.84 | 12.61 | 12.72 | 12.17 | 0.99% | 502,593 |
| May 1, 2026 | 12.51 | 12.69 | 12.47 | 12.60 | 12.05 | 0.84% | 479,500 |
| Apr 30, 2026 | 12.69 | 12.72 | 12.19 | 12.49 | 11.95 | 0.65% | 706,916 |
| Apr 29, 2026 | 12.39 | 12.68 | 12.36 | 12.62 | 11.87 | 1.69% | 814,818 |
| Apr 28, 2026 | 12.41 | 12.49 | 12.32 | 12.41 | 11.67 | -0.80% | 481,578 |
| Apr 27, 2026 | 12.62 | 12.63 | 12.48 | 12.51 | 11.77 | -0.64% | 570,475 |
| Apr 24, 2026 | 12.52 | 12.64 | 12.45 | 12.59 | 11.84 | 1.53% | 357,621 |
| Apr 23, 2026 | 12.44 | 12.47 | 12.33 | 12.40 | 11.67 | 0.03% | 273,017 |
| Apr 22, 2026 | 12.42 | 12.57 | 12.40 | 12.56 | 11.66 | 1.62% | 263,242 |
| Apr 21, 2026 | 12.51 | 12.53 | 12.34 | 12.36 | 11.48 | 0.41% | 590,340 |
| Apr 20, 2026 | 12.30 | 12.34 | 12.19 | 12.31 | 11.43 | -0.49% | 277,742 |
| Apr 17, 2026 | 12.48 | 12.56 | 12.37 | 12.37 | 11.49 | 0.16% | 309,898 |
| Apr 16, 2026 | 12.33 | 12.35 | 12.14 | 12.35 | 11.47 | 0.40% | 393,332 |
| Apr 15, 2026 | 12.48 | 12.50 | 12.40 | 12.45 | 11.42 | 0.08% | 456,349 |
| Apr 14, 2026 | 12.20 | 12.59 | 12.17 | 12.44 | 11.41 | 2.64% | 461,575 |
| Apr 13, 2026 | 12.00 | 12.12 | 11.97 | 12.12 | 11.12 | 0.41% | 434,861 |
| Apr 10, 2026 | 11.90 | 12.14 | 11.90 | 12.07 | 11.07 | 1.86% | 395,832 |
| Apr 9, 2026 | 11.46 | 11.86 | 11.40 | 11.85 | 10.87 | 4.30% | 566,214 |
| Apr 8, 2026 | 11.48 | 11.59 | 11.34 | 11.44 | 10.42 | 2.83% | 289,323 |
| Apr 7, 2026 | 11.05 | 11.14 | 10.97 | 11.13 | 10.14 | 0.23% | 270,949 |
| Apr 6, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 10.11 | 0.91% | 322,882 |
| Apr 2, 2026 | 10.86 | 11.01 | 10.86 | 11.00 | 10.02 | 0.24% | 274,763 |
| Apr 1, 2026 | 11.06 | 11.16 | 11.00 | 11.05 | 10.00 | 0.27% | 209,201 |
| Mar 31, 2026 | 10.86 | 11.06 | 10.86 | 11.02 | 9.97 | 2.61% | 342,973 |
| Mar 30, 2026 | 10.71 | 10.83 | 10.68 | 10.74 | 9.72 | 1.08% | 281,591 |
| Mar 27, 2026 | 10.95 | 10.95 | 10.61 | 10.63 | 9.61 | -3.06% | 508,270 |
| Mar 26, 2026 | 11.08 | 11.15 | 10.96 | 10.96 | 9.92 | -1.37% | 408,957 |
| Mar 25, 2026 | 11.16 | 11.23 | 11.13 | 11.19 | 10.05 | 1.54% | 219,600 |
| Mar 24, 2026 | 11.06 | 11.09 | 10.99 | 11.02 | 9.90 | -0.72% | 287,130 |
| Mar 23, 2026 | 11.08 | 11.22 | 11.08 | 11.10 | 9.97 | 1.56% | 428,261 |