YieldMax AMZN Option Income Strategy ETF (AMZY)
NYSEARCA: AMZY · Real-Time Price · USD
11.05
+0.03 (0.27%)
At close: Apr 1, 2026, 4:00 PM EDT
10.88
-0.17 (-1.54%)
Pre-market: Apr 2, 2026, 4:36 AM EDT
AMZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 11.06 | 11.16 | 11.00 | 11.05 | 11.05 | 0.27% | 207,827 |
| Mar 31, 2026 | 10.86 | 11.06 | 10.86 | 11.02 | 11.02 | 2.61% | 336,461 |
| Mar 30, 2026 | 10.71 | 10.83 | 10.68 | 10.74 | 10.74 | 1.08% | 281,419 |
| Mar 27, 2026 | 10.95 | 10.95 | 10.61 | 10.63 | 10.63 | -3.06% | 506,460 |
| Mar 26, 2026 | 11.08 | 11.15 | 10.96 | 10.96 | 10.96 | -2.06% | 408,003 |
| Mar 25, 2026 | 11.16 | 11.23 | 11.13 | 11.19 | 11.11 | 1.54% | 219,600 |
| Mar 24, 2026 | 11.06 | 11.09 | 10.99 | 11.02 | 10.94 | -0.72% | 287,130 |
| Mar 23, 2026 | 11.08 | 11.22 | 11.08 | 11.10 | 11.02 | 1.56% | 428,261 |
| Mar 20, 2026 | 11.03 | 11.03 | 10.86 | 10.93 | 10.85 | -1.53% | 833,665 |
| Mar 19, 2026 | 11.05 | 11.10 | 10.94 | 11.10 | 11.02 | -0.54% | 267,630 |
| Mar 18, 2026 | 11.38 | 11.38 | 11.15 | 11.16 | 11.00 | -2.19% | 383,396 |
| Mar 17, 2026 | 11.27 | 11.42 | 11.27 | 11.41 | 11.24 | 1.51% | 2,428,874 |
| Mar 16, 2026 | 11.10 | 11.28 | 11.07 | 11.24 | 11.08 | 1.67% | 471,625 |
| Mar 13, 2026 | 11.15 | 11.19 | 11.01 | 11.06 | 10.90 | -0.50% | 320,238 |
| Mar 12, 2026 | 11.24 | 11.24 | 11.07 | 11.11 | 10.95 | -2.46% | 339,415 |
| Mar 11, 2026 | 11.46 | 11.55 | 11.32 | 11.39 | 11.14 | -0.39% | 170,371 |
| Mar 10, 2026 | 11.40 | 11.50 | 11.35 | 11.44 | 11.19 | 0.31% | 202,079 |
| Mar 9, 2026 | 11.19 | 11.40 | 11.07 | 11.40 | 11.15 | 0.09% | 514,655 |
| Mar 6, 2026 | 11.41 | 11.49 | 11.34 | 11.39 | 11.14 | -1.64% | 292,267 |
| Mar 5, 2026 | 11.49 | 11.63 | 11.45 | 11.58 | 11.33 | 0.09% | 440,907 |
| Mar 4, 2026 | 11.33 | 11.63 | 11.33 | 11.57 | 11.22 | 2.57% | 320,227 |
| Mar 3, 2026 | 11.06 | 11.29 | 11.00 | 11.28 | 10.94 | 0.36% | 970,254 |
| Mar 2, 2026 | 11.10 | 11.32 | 11.03 | 11.24 | 10.90 | -0.53% | 299,747 |
| Feb 27, 2026 | 11.16 | 11.34 | 11.10 | 11.30 | 10.96 | 0.80% | 1,692,288 |
| Feb 26, 2026 | 11.26 | 11.31 | 11.10 | 11.21 | 10.87 | -1.41% | 281,202 |
| Feb 25, 2026 | 11.36 | 11.41 | 11.31 | 11.37 | 10.94 | 0.44% | 438,339 |
| Feb 24, 2026 | 11.19 | 11.36 | 11.07 | 11.32 | 10.89 | 1.34% | 179,702 |
| Feb 23, 2026 | 11.25 | 11.28 | 11.05 | 11.17 | 10.75 | -1.59% | 839,171 |
| Feb 20, 2026 | 11.25 | 11.37 | 11.23 | 11.35 | 10.92 | 1.25% | 541,708 |
| Feb 19, 2026 | 11.21 | 11.24 | 11.15 | 11.21 | 10.79 | -0.53% | 228,655 |
| Feb 18, 2026 | 11.20 | 11.34 | 11.18 | 11.27 | 10.76 | 1.26% | 355,095 |
| Feb 17, 2026 | 10.99 | 11.16 | 10.91 | 11.13 | 10.63 | 1.09% | 409,054 |
| Feb 13, 2026 | 11.00 | 11.13 | 10.95 | 11.01 | 10.51 | -0.72% | 416,364 |
| Feb 12, 2026 | 11.30 | 11.30 | 10.96 | 11.09 | 10.59 | -2.20% | 480,256 |
| Feb 11, 2026 | 11.48 | 11.50 | 11.27 | 11.34 | 10.75 | -0.87% | 235,142 |
| Feb 10, 2026 | 11.55 | 11.64 | 11.42 | 11.44 | 10.85 | -0.78% | 204,179 |
| Feb 9, 2026 | 11.49 | 11.65 | 11.29 | 11.53 | 10.93 | -0.43% | 501,209 |
| Feb 6, 2026 | 11.22 | 11.62 | 11.08 | 11.58 | 10.98 | -5.55% | 1,369,515 |
| Feb 5, 2026 | 12.37 | 12.40 | 12.11 | 12.26 | 11.62 | -4.14% | 583,666 |
| Feb 4, 2026 | 13.10 | 13.10 | 12.77 | 12.79 | 12.05 | -2.14% | 508,278 |
| Feb 3, 2026 | 13.35 | 13.43 | 12.95 | 13.07 | 12.32 | -1.66% | 361,284 |
| Feb 2, 2026 | 13.03 | 13.43 | 13.03 | 13.29 | 12.53 | 1.30% | 390,517 |
| Jan 30, 2026 | 13.15 | 13.28 | 13.05 | 13.12 | 12.37 | -0.83% | 439,477 |
| Jan 29, 2026 | 13.22 | 13.23 | 13.03 | 13.23 | 12.47 | -0.68% | 344,217 |
| Jan 28, 2026 | 13.45 | 13.48 | 13.25 | 13.32 | 12.49 | -0.45% | 292,588 |
| Jan 27, 2026 | 13.20 | 13.38 | 13.12 | 13.38 | 12.55 | 1.83% | 196,778 |
| Jan 26, 2026 | 13.15 | 13.20 | 13.09 | 13.14 | 12.32 | 0.15% | 240,288 |
| Jan 23, 2026 | 12.98 | 13.20 | 12.97 | 13.12 | 12.31 | 1.00% | 494,043 |
| Jan 22, 2026 | 12.94 | 13.03 | 12.83 | 12.99 | 12.18 | 0.70% | 228,779 |
| Jan 21, 2026 | 12.90 | 12.97 | 12.70 | 12.90 | 12.04 | 0.23% | 515,359 |