Kurv Yield Premium Strategy Apple AAPL ETF (AAPY)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6883 | 2.54925925926 | 27 | 27.6101 | 25.94 | 785 | 26.66324936 | SP |
| 4 | 0.1883 | 0.684727272727 | 27.5 | 27.8 | 25.94 | 1094 | 26.9443161 | SP |
| 12 | 1.1283 | 4.24811746988 | 26.56 | 28.88 | 24.37 | 1020 | 26.89710484 | SP |
| 26 | 3.5172 | 14.5512616306 | 24.1711 | 28.88 | 22.9189 | 1322 | 25.58321928 | SP |
| 52 | 2.6683 | 10.6646682654 | 25.02 | 28.88 | 22.9189 | 923 | 25.58298012 | SP |
| 156 | 2.6683 | 10.6646682654 | 25.02 | 28.88 | 22.9189 | 923 | 25.58298012 | SP |
| 260 | 2.6683 | 10.6646682654 | 25.02 | 28.88 | 22.9189 | 923 | 25.58298012 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785000 | 27.6883 | 1.01 | 3.77 | 27.01 | 27.88 | 27.01 | 1849 |
| 1726698600 | 26.6831 | 0.42 | 1.60 | 26.3 | 26.6831 | 26.3 | 270 |
| 1726612200 | 26.2627 | 0.04 | 0.14 | 25.94 | 26.2627 | 25.94 | 584 |
| 1726525800 | 26.2269 | -0.69 | -2.57 | 26.3 | 26.3 | 26.1269 | 811 |
| 1726266600 | 26.9176 | -0.02 | -0.09 | 27.17 | 27.17 | 26.9176 | 1923 |
| 1726180200 | 26.941 | 0 | 0.01 | 27 | 27 | 26.853 | 336 |
| 1726093800 | 26.9371 | 0.33 | 1.24 | 26.21 | 26.9371 | 26.21 | 2748 |
| 1726007400 | 26.6076 | -0.06 | -0.21 | 26.59 | 26.72 | 26.305 | 2575 |
| 1725921000 | 26.6637 | 0.04 | 0.16 | 26.77 | 26.77 | 26.39 | 1146 |
| 1725661800 | 26.6203 | -0.17 | -0.65 | 27.13 | 27.13 | 26.6203 | 896 |
| 1725575400 | 26.7938 | 0.13 | 0.48 | 26.6664 | 26.99 | 26.6664 | 532 |
| 1725489000 | 26.6664 | -0.16 | -0.60 | 26.715 | 26.715 | 26.61 | 972 |
| 1725402600 | 26.8284 | -0.72 | -2.61 | 27.6 | 27.6 | 26.8284 | 1084 |
| 1725057000 | 27.5487 | -0.02 | -0.08 | 27.74 | 27.74 | 27.42 | 380 |
| 1724970600 | 27.5695 | 0.27 | 1.00 | 27.77 | 27.8 | 27.5695 | 1120 |
| 1724884200 | 27.296 | -0.14 | -0.52 | 27.55 | 27.55 | 27.2449 | 559 |
| 1724797800 | 27.4396 | 0.12 | 0.46 | 27.31 | 27.49 | 27.17 | 1883 |
| 1724711400 | 27.3152 | -0.01 | -0.04 | 27.24 | 27.32 | 27.1 | 1664 |
| 1724452200 | 27.3268 | 0.28 | 1.05 | 27.28 | 27.33 | 27.24 | 961 |
| 1724365800 | 27.0427 | -0.23 | -0.84 | 27.5 | 27.5 | 27.0427 | 343 |
| 1724279400 | 27.2731 | -0.31 | -1.13 | 27.4 | 27.4 | 27.25 | 424 |
| 1724193000 | 27.5845 | 0.08 | 0.27 | 27.64 | 27.64 | 27.54 | 958 |
| 1724106600 | 27.5094 | 0.01 | 0.03 | 27.27 | 27.52 | 27.27 | 1925 |
| 1723847400 | 27.5007 | 0.16 | 0.59 | 27.54 | 27.5579 | 27.5007 | 466 |
| 1723761000 | 27.3393 | 0.25 | 0.93 | 27.47 | 27.47 | 27.3393 | 2088 |
| 1723674600 | 27.0874 | 0.14 | 0.53 | 27.02 | 27.0874 | 27.02 | 103 |
| 1723588200 | 26.9452 | 0.42 | 1.59 | 26.55 | 26.9686 | 26.55 | 795 |
| 1723501800 | 26.5227 | 0.17 | 0.64 | 26.48 | 26.5227 | 26.48 | 251 |
| 1723242600 | 26.3535 | 0.37 | 1.43 | 26.02 | 26.3535 | 26.02 | 1549 |
| 1723156200 | 25.982 | 0.38 | 1.47 | 25.81 | 25.982 | 25.81 | 336 |
| 1723069800 | 25.6064 | 0.35 | 1.37 | 26.41 | 26.41 | 25.6064 | 433 |
| 1722983400 | 25.2607 | -0.15 | -0.59 | 25.2 | 25.5001 | 24.77 | 654 |
| 1722897000 | 25.4099 | -1.17 | -4.40 | 24.37 | 25.7 | 24.37 | 2220 |
| 1722637800 | 26.58 | 0.16 | 0.60 | 27.065 | 27.065 | 26.58 | 2525 |
| 1722551400 | 26.4213 | -0.47 | -1.76 | 27.9 | 27.9 | 26.4213 | 929 |
| 1722465000 | 26.8939 | 0.26 | 0.98 | 27.9 | 27.9 | 26.8254 | 544 |
| 1722378600 | 26.6321 | 0.09 | 0.35 | 26.6 | 26.6321 | 26.5902 | 372 |
| 1722292200 | 26.5393 | 0.09 | 0.33 | 26.63 | 26.63 | 26.42 | 1446 |
| 1722033000 | 26.4519 | 0.01 | 0.03 | 26.45 | 26.4519 | 26.34 | 476 |
| 1721946600 | 26.4452 | -0.09 | -0.35 | 26.67 | 26.7 | 26.4452 | 2158 |
| 1721860200 | 26.538 | -0.83 | -3.03 | 27.11 | 27.11 | 26.538 | 398 |
| 1721773800 | 27.3659 | -0.04 | -0.16 | 27.52 | 27.52 | 27.35 | 373 |
| 1721687400 | 27.41 | 0.16 | 0.60 | 27.54 | 27.54 | 27.17 | 830 |
| 1721428200 | 27.2469 | 0.02 | 0.08 | 27.39 | 27.39 | 27.21 | 1035 |
| 1721341800 | 27.2261 | -0.32 | -1.17 | 27.71 | 27.71 | 27.2261 | 491 |
| 1721255400 | 27.5498 | -0.28 | -1.01 | 28.88 | 28.88 | 27.5498 | 1042 |
| 1721169000 | 27.8297 | 0.05 | 0.17 | 27.9 | 27.9 | 27.76 | 301 |
| 1721082600 | 27.7834 | 0.17 | 0.60 | 27.97 | 27.97 | 27.75 | 554 |
| 1720823400 | 27.6165 | 0.18 | 0.65 | 27.43 | 27.6165 | 27.43 | 557 |
| 1720737000 | 27.4376 | -0.31 | -1.12 | 27.55 | 27.55 | 27.37 | 1040 |
| 1720650600 | 27.7479 | 0.24 | 0.88 | 27.63 | 27.75 | 27.47 | 809 |
| 1720564200 | 27.5063 | 0.08 | 0.29 | 27.63 | 27.63 | 27.38 | 1317 |
| 1720477800 | 27.428 | 0.07 | 0.25 | 27.36 | 27.428 | 27.22 | 1858 |
| 1720218600 | 27.36 | 0.37 | 1.37 | 28.2 | 28.2 | 27.17 | 856 |
| 1720040640 | 26.9905 | 0.06 | 0.23 | 26.895 | 26.9905 | 26.8 | 2156 |
| 1719959400 | 26.9289 | 0.31 | 1.16 | 26.68 | 26.9289 | 26.62 | 172 |
| 1719873000 | 26.6192 | 0.15 | 0.57 | 26.4695 | 26.7 | 26.3801 | 1282 |
| 1719613800 | 26.4695 | 0 | 0.02 | 26.63 | 26.63 | 26.435 | 300 |
| 1719527400 | 26.4649 | 0.06 | 0.24 | 26.56 | 26.56 | 26.4 | 2337 |
| 1719441000 | 26.401 | -0.18 | -0.67 | 26.46 | 26.46 | 26.401 | 817 |
| 1719354600 | 26.58 | 0.05 | 0.18 | 26.65 | 26.66 | 26.58 | 915 |
| 1719268200 | 26.5318 | 0 | 0.02 | 26.53 | 26.61 | 26.47 | 1215 |
| 1719009000 | 26.5275 | -0 | -0.00 | 26.33 | 26.63 | 26.33 | 725 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
