Kurv Yield Premium Strategy Amazon AMZN ETF (AMZP)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -1.64154103853 | 29.85 | 30.26 | 29.36 | 2172 | 29.9659495 | SP |
| 4 | 1.55 | 5.57353469975 | 27.81 | 30.26 | 27.4922 | 1814 | 29.00378644 | SP |
| 12 | -2.24 | -7.08860759494 | 31.6 | 31.91 | 25.19 | 1878 | 28.76682995 | SP |
| 26 | -1.18 | -3.86378519974 | 30.54 | 32.1 | 25.19 | 1597 | 29.73966435 | SP |
| 52 | 4.38 | 17.5340272218 | 24.98 | 32.1 | 24.97 | 1595 | 29.52651952 | SP |
| 156 | 4.38 | 17.5340272218 | 24.98 | 32.1 | 24.97 | 1595 | 29.52651952 | SP |
| 260 | 4.38 | 17.5340272218 | 24.98 | 32.1 | 24.97 | 1595 | 29.52651952 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727389800 | 29.5692 | -0.09 | -0.30 | 29.56 | 29.74 | 29.56 | 1410 |
| 1727303400 | 29.6578 | -0.46 | -1.52 | 29.88 | 29.88 | 29.6578 | 842 |
| 1727217000 | 30.117 | 0.03 | 0.09 | 30.26 | 30.26 | 29.84 | 5867 |
| 1727130600 | 30.089 | 0.22 | 0.73 | 30 | 30.089 | 29.93 | 893 |
| 1726871400 | 29.87 | 0.13 | 0.44 | 29.85 | 29.87 | 29.61 | 1847 |
| 1726785000 | 29.7387 | 0.34 | 1.17 | 29.52 | 29.765 | 29.52 | 510 |
| 1726698600 | 29.3943 | -0.02 | -0.05 | 29.47 | 29.59 | 29.322 | 2562 |
| 1726612200 | 29.4101 | 0.18 | 0.62 | 29.55 | 29.55 | 29.4101 | 407 |
| 1726525800 | 29.2283 | -0.12 | -0.42 | 29.3 | 29.3 | 29.1 | 1846 |
| 1726266600 | 29.3525 | 0.03 | 0.11 | 29.15 | 29.45 | 29.15 | 1810 |
| 1726180200 | 29.32 | 0.22 | 0.74 | 29.24 | 29.325 | 29.12 | 988 |
| 1726093800 | 29.1036 | 0.54 | 1.88 | 28.56 | 29.1036 | 28.22 | 2446 |
| 1726007400 | 28.5668 | 0.52 | 1.85 | 28.49 | 28.615 | 28.2834 | 1176 |
| 1725921000 | 28.047 | 0.55 | 2.02 | 28.05 | 28.05 | 27.89 | 1283 |
| 1725661800 | 27.4922 | -0.81 | -2.86 | 28.45 | 28.45 | 27.4922 | 3711 |
| 1725575400 | 28.303 | 0.52 | 1.87 | 28.98 | 28.98 | 28.27 | 1962 |
| 1725489000 | 27.7834 | -0.39 | -1.37 | 28.05 | 28.15 | 27.7834 | 1420 |
| 1725402600 | 28.1698 | -0.43 | -1.51 | 28.51 | 28.51 | 28.11 | 3431 |
| 1725057000 | 28.6018 | 1.05 | 3.82 | 27.81 | 28.6018 | 27.81 | 1315 |
| 1724970600 | 27.5493 | 0.16 | 0.59 | 27.3876 | 27.94 | 27.35 | 4903 |
| 1724884200 | 27.3876 | -0.28 | -1.02 | 27.98 | 27.98 | 27.3876 | 2978 |
| 1724797800 | 27.67 | -0.42 | -1.48 | 28 | 28 | 27.67 | 2719 |
| 1724711400 | 28.0866 | -0.31 | -1.07 | 28.41 | 28.41 | 28.0299 | 4851 |
| 1724452200 | 28.3918 | 0.09 | 0.32 | 28.47 | 28.5896 | 28.315 | 2895 |
| 1724365800 | 28.3 | -0.56 | -1.93 | 29.14 | 29.14 | 28.3 | 4111 |
| 1724279400 | 28.8561 | -0.17 | -0.58 | 29.01 | 29.11 | 28.6601 | 1951 |
| 1724193000 | 29.024 | 0.13 | 0.43 | 28.69 | 29.024 | 28.69 | 1563 |
| 1724106600 | 28.8984 | 0.18 | 0.61 | 28.95 | 28.95 | 28.74 | 1326 |
| 1723847400 | 28.722 | -0.06 | -0.20 | 28.85 | 28.9187 | 28.722 | 1482 |
| 1723761000 | 28.7792 | 1.13 | 4.08 | 28.365 | 28.7792 | 28.365 | 4262 |
| 1723674600 | 27.65 | 0.01 | 0.03 | 28.12 | 28.12 | 27.61 | 1660 |
| 1723588200 | 27.6421 | 0.56 | 2.06 | 27.45 | 27.6421 | 27.26 | 402 |
| 1723501800 | 27.0839 | -0.07 | -0.24 | 27.41 | 27.41 | 27.0839 | 642 |
| 1723242600 | 27.1498 | 0.25 | 0.93 | 27.22 | 27.29 | 27.1498 | 405 |
| 1723156200 | 26.8985 | 0.45 | 1.69 | 27 | 27 | 26.81 | 1432 |
| 1723069800 | 26.4504 | 0.07 | 0.28 | 26.89 | 27.01 | 26.27 | 1127 |
| 1722983400 | 26.3758 | 0.36 | 1.38 | 26.46 | 26.67 | 26.3099 | 2197 |
| 1722897000 | 26.0174 | -1.24 | -4.56 | 25.19 | 26.38 | 25.19 | 2474 |
| 1722637800 | 27.26 | -1.94 | -6.64 | 27.21 | 27.36 | 26.2477 | 4548 |
| 1722551400 | 29.1991 | -0.54 | -1.82 | 30.14 | 30.14 | 29.1991 | 1435 |
| 1722465000 | 29.7416 | 0.79 | 2.73 | 29.56 | 29.7416 | 29.5 | 1505 |
| 1722378600 | 28.95 | -0.2 | -0.69 | 29.45 | 29.45 | 28.78 | 1147 |
| 1722292200 | 29.1501 | 0.14 | 0.48 | 29.44 | 29.44 | 29.0601 | 1831 |
| 1722033000 | 29.0097 | 0.31 | 1.08 | 29.55 | 29.55 | 29.0097 | 697 |
| 1721946600 | 28.6998 | -0.16 | -0.55 | 28.975 | 28.98 | 28.6998 | 1074 |
| 1721860200 | 28.8599 | -1.12 | -3.75 | 29.32 | 29.44 | 28.8599 | 981 |
| 1721773800 | 29.9835 | 0.51 | 1.73 | 29.83 | 30.4 | 29.83 | 2326 |
| 1721687400 | 29.4733 | 0.02 | 0.06 | 29.68 | 29.7 | 29.4733 | 1786 |
| 1721428200 | 29.4563 | -0.11 | -0.37 | 29.29 | 29.4867 | 29.29 | 1135 |
| 1721341800 | 29.5671 | -0.62 | -2.06 | 30.3 | 30.3 | 29.375 | 2921 |
| 1721255400 | 30.188 | -0.73 | -2.37 | 30.84 | 30.84 | 30.02 | 1949 |
| 1721169000 | 30.9216 | 0.07 | 0.22 | 31.17 | 31.17 | 30.87 | 1051 |
| 1721082600 | 30.8547 | -0.25 | -0.81 | 31.21 | 31.25 | 30.68 | 2395 |
| 1720823400 | 31.1057 | -0.08 | -0.26 | 31.17 | 31.2697 | 31.09 | 1716 |
| 1720737000 | 31.187 | -0.6 | -1.88 | 31.89 | 31.89 | 31.18 | 1166 |
| 1720650600 | 31.7851 | 0.04 | 0.13 | 31.89 | 31.89 | 31.7101 | 938 |
| 1720564200 | 31.7428 | 0.05 | 0.14 | 31.85 | 31.9 | 31.7428 | 1048 |
| 1720477800 | 31.697 | -0.09 | -0.28 | 31.87 | 31.91 | 31.697 | 824 |
| 1720218600 | 31.7847 | 0.37 | 1.17 | 31.6 | 31.8136 | 31.6 | 974 |
| 1720040640 | 31.417 | -0.27 | -0.86 | 31.76 | 31.76 | 31.35 | 1705 |
| 1719959400 | 31.6899 | 0.34 | 1.07 | 31.43 | 31.6899 | 31.21 | 545 |
| 1719873000 | 31.3534 | 0.15 | 0.49 | 32 | 32 | 31.3534 | 481 |
| 1719613800 | 31.2001 | 0 | 0.00 | 31.2001 | 31.2001 | 31.2001 | 0 |
| 1719527400 | 31.2001 | 0.13 | 0.43 | 31.125 | 31.2247 | 31.11 | 1394 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
