Skip to main content
Kurv Yield Premium Strategy Apple (AAPL) ETF (AAPY)
BATS: AAPY · Real-Time Price · USD
25.63
-0.16 (-0.62%)
At close: Dec 5, 2025, 4:00 PM EST
25.64
+0.01 (0.04%)
After-hours: Dec 5, 2025, 8:00 PM EST

AAPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.6825.7525.6325.6325.63-0.62%1,622
Dec 4, 202525.9725.9725.6625.7925.79-0.64%3,697
Dec 3, 202526.0826.0825.9425.9625.96-0.44%3,863
Dec 2, 202525.9226.0725.9126.0726.070.91%11,428
Dec 1, 202525.4425.8325.4425.8325.831.10%3,775
Nov 28, 202525.3725.5525.3725.5525.550.39%745
Nov 26, 202525.4725.5825.4125.4525.450.13%2,353
Nov 25, 202525.1725.5825.1725.4225.420.63%8,752
Nov 24, 202525.0825.3125.0825.2625.261.47%1,577
Nov 21, 202524.7025.0124.7024.9024.891.78%3,313
Nov 20, 202525.1425.1424.4624.4624.46-0.57%3,239
Nov 19, 202524.6324.8724.4724.6024.60-0.99%2,766
Nov 18, 202524.9724.9824.7024.8524.600.23%3,782
Nov 17, 202524.9225.0024.6724.7924.54-1.66%6,561
Nov 14, 202524.8825.3924.8825.2124.95-0.04%4,480
Nov 13, 202525.0525.3925.0525.2224.96-0.12%4,963
Nov 12, 202525.2425.2725.2125.2524.99-0.01%3,391
Nov 11, 202525.1125.3025.0625.2525.001.47%8,087
Nov 10, 202525.0125.0124.8824.8824.630.46%1,544
Nov 7, 202524.9625.0624.6924.7724.52-0.45%2,606
Nov 6, 202524.8725.1824.8724.8824.63-0.14%2,524
Nov 5, 202524.8724.9224.8724.9224.660.15%5,187
Nov 4, 202524.8824.8824.8024.8824.630.64%1,168
Nov 3, 202524.8424.8424.6824.7224.47-0.68%2,457
Oct 31, 202524.9124.9724.8224.8924.640.41%3,057
Oct 30, 202524.8324.8724.7124.7924.540.41%3,238
Oct 29, 202524.6024.6924.6024.6924.440.36%1,857
Oct 28, 202524.7024.7224.6024.6024.350.12%2,787
Oct 27, 202524.3824.5924.3424.5724.322.08%2,480
Oct 24, 202524.0724.0724.0724.0723.830.33%832
Oct 23, 202523.9024.1923.9023.9923.750.38%5,432
Oct 22, 202524.1224.1623.9023.9023.66-2.01%3,105
Oct 21, 202524.1824.3924.1824.3923.900.21%4,738
Oct 20, 202524.1324.3724.1024.3423.852.42%5,262
Oct 17, 202523.5223.7723.4523.7723.291.81%6,262
Oct 16, 202523.3023.3423.1623.3422.87-0.48%1,868
Oct 15, 202523.5123.5223.3723.4622.980.53%1,603
Oct 14, 202523.2823.3323.2823.3322.86-0.03%1,307
Oct 13, 202523.2723.3623.2323.3422.870.71%1,811
Oct 10, 202524.0924.0923.1823.1822.71-3.03%13,856
Oct 9, 202523.9023.9923.8723.9023.42-1.37%5,401
Oct 8, 202524.1224.3424.1224.2323.740.49%23,844
Oct 7, 202524.0824.1124.0824.1123.63-0.08%494
Oct 6, 202524.1824.1824.0824.1323.64-0.40%2,977
Oct 3, 202524.1624.3224.1624.2323.740.39%1,599
Oct 2, 202524.1424.1424.1424.1423.650.65%977
Oct 1, 202523.9924.0623.9223.9823.500.22%2,621
Sep 30, 202523.9123.9323.7523.9323.450.25%820
Sep 29, 202523.8023.8723.7523.8723.39-0.37%3,723
Sep 26, 202524.0024.0023.9623.9623.47-0.48%592
Sep 25, 202523.9224.0723.9124.0723.590.91%1,215
Sep 24, 202523.8823.8823.7923.8623.38-0.46%1,186
Sep 23, 202524.1424.1423.9723.9723.48-0.51%1,246
Sep 22, 202523.4924.0923.4924.0923.602.74%3,769
Sep 19, 202523.5623.5623.3923.4522.970.18%1,901
Sep 18, 202523.7323.7323.3523.4122.930.10%1,572
Sep 17, 202523.3023.4223.2823.3822.91-0.97%5,963
Sep 16, 202523.6323.6923.5623.6122.890.29%8,735
Sep 15, 202523.6023.6123.4723.5422.820.58%12,858
Sep 12, 202523.4423.4823.3723.4122.691.46%11,996
Sep 11, 202522.8523.0722.8523.0722.361.55%3,223
Sep 10, 202523.0023.0022.6422.7222.02-3.20%4,662
Sep 9, 202523.6823.6823.4723.4722.75-1.26%1,622
Sep 8, 202523.9123.9123.6923.7723.04-0.85%1,887
Sep 5, 202523.9123.9723.9123.9723.240.75%923
Sep 4, 202523.7123.7923.7023.7923.060.70%1,384
Sep 3, 202523.4023.6323.4023.6322.902.87%2,682
Sep 2, 202523.0223.0422.8422.9722.26-0.82%1,991
Aug 29, 202523.2123.2723.1623.1622.450.06%1,948
Aug 28, 202523.0623.1422.9523.1422.430.85%5,433
Aug 27, 202522.9022.9522.8722.9522.240.65%1,048
Aug 26, 202522.4722.8022.3522.8022.100.77%2,099
Aug 25, 202522.6322.7222.6222.6221.93-0.13%2,582
Aug 22, 202522.6722.7322.6522.6521.961.27%1,225
Aug 21, 202522.4322.4622.3222.3721.68-0.59%2,611
Aug 20, 202522.7322.7422.4922.5021.81-2.93%10,487
Aug 19, 202523.4023.4023.1423.1822.23-0.23%7,845
Aug 18, 202523.3023.3023.1423.2322.28-0.13%6,291
Aug 15, 202523.2423.2623.1023.2622.31-0.50%2,301
Aug 14, 202523.4723.4723.3723.3822.42-2,006
Aug 13, 202523.2723.4923.2723.3822.421.48%3,499
Aug 12, 202523.0023.0823.0023.0422.091.38%1,474
Aug 11, 202522.9022.9422.7322.7321.79-0.83%3,268
Aug 8, 202522.7322.9422.7322.9221.981.35%2,292
Aug 7, 202522.4922.6622.4722.6121.682.04%2,690
Aug 6, 202521.2722.3021.2722.1621.254.18%4,479
Aug 5, 202521.2821.4021.2721.2720.40-0.03%1,535
Aug 4, 202521.2821.6021.2821.2820.400.51%2,654
Aug 1, 202521.8621.8821.0721.1720.30-1.70%6,237
Jul 31, 202521.6521.6721.5421.5420.65-0.68%2,639
Jul 30, 202521.7321.7321.6121.6820.79-0.61%812
Jul 29, 202522.1222.1221.8221.8220.92-1.00%1,669
Jul 28, 202522.0322.1321.9822.0421.130.07%1,930
Jul 25, 202522.0122.0222.0022.0221.120.10%1,317
Jul 24, 202522.0522.1022.0022.0021.100.09%2,521
Jul 23, 202521.9422.0121.8921.9821.08-0.15%4,434
Jul 22, 202521.9322.0121.9322.0121.110.61%757
Jul 21, 202521.7722.0521.7721.8820.980.49%4,395
Jul 18, 202521.6421.7921.6421.7720.880.42%2,849
Jul 17, 202521.6521.7521.6521.6820.79-0.01%3,821