Skip to main content
Kurv Yield Premium Strategy Apple (AAPL) ETF (AAPY)
BATS: AAPY · Real-Time Price · USD
23.43
-0.72 (-2.98%)
Feb 27, 2026, 4:00 PM EST - Market closed

AAPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202624.1724.1723.3523.3923.39-3.15%2,394
Feb 26, 202624.1624.1624.1524.1524.15-0.49%1,507
Feb 25, 202624.1624.3024.1124.2724.270.80%5,613
Feb 24, 202624.0324.2624.0324.0824.082.32%3,618
Feb 23, 202623.3923.6423.3923.5323.530.70%4,853
Feb 20, 202622.8523.3722.8523.3723.371.84%2,361
Feb 19, 202623.2223.2222.9422.9522.95-1.83%996
Feb 18, 202623.4323.4323.3623.3723.37-0.41%799
Feb 17, 202622.7523.5622.7523.4723.223.32%2,366
Feb 13, 202623.0623.1122.6922.7222.47-2.78%2,833
Feb 12, 202624.2724.3923.3323.3623.12-5.87%4,296
Feb 11, 202624.7325.1924.7324.8224.560.91%3,133
Feb 10, 202624.6024.6324.5624.6024.34-0.48%1,438
Feb 9, 202624.6924.7224.4424.7224.45-1.42%3,836
Feb 6, 202625.1125.2425.0125.0724.810.79%10,841
Feb 5, 202624.7124.9124.6824.8824.61-0.20%7,773
Feb 4, 202624.7824.9624.7824.9324.662.68%3,381
Feb 3, 202624.2824.3524.2224.2824.02-0.23%4,418
Feb 2, 202623.5124.3423.3424.3424.084.29%2,345
Jan 30, 202623.0223.3323.0223.3323.080.50%1,241
Jan 29, 202622.8323.3422.8323.2222.970.65%4,410
Jan 28, 202623.2223.2222.9123.0722.82-0.68%3,906
Jan 27, 202623.4923.5123.2323.2322.981.15%2,052
Jan 26, 202622.6223.0322.6222.9622.722.93%3,655
Jan 23, 202622.0722.3922.0722.3122.070.03%5,452
Jan 22, 202622.4022.5322.3022.3022.070.30%24,094
Jan 21, 202622.3122.5922.0722.2422.00-0.74%9,018
Jan 20, 202622.9523.0422.4022.4021.92-4.13%5,532
Jan 16, 202623.6523.6723.3523.3722.86-1.11%6,055
Jan 15, 202623.7223.7823.6323.6323.12-0.72%1,938
Jan 14, 202623.8723.8723.5723.8023.29-0.50%2,130
Jan 13, 202623.8723.9223.8123.9223.400.18%3,405
Jan 12, 202623.5823.9623.5823.8823.360.50%4,232
Jan 9, 202623.6923.8423.5523.7623.250.03%3,736
Jan 8, 202623.6223.7523.5023.7523.24-0.33%7,329
Jan 7, 202624.0224.0423.8323.8323.32-0.89%4,739
Jan 6, 202624.2624.2624.0524.0523.53-1.64%4,469
Jan 5, 202624.6424.8024.4324.4523.92-1.29%2,809
Jan 2, 202625.0125.1924.6824.7724.23-0.49%3,724
Dec 31, 202524.9324.9524.8924.8924.35-0.37%2,115
Dec 30, 202524.9324.9824.9024.9824.44-0.19%2,736
Dec 29, 202524.8325.0624.8325.0324.480.25%2,173
Dec 26, 202525.0225.0724.9724.9724.42-0.21%934
Dec 24, 202525.0525.1425.0225.0224.470.47%921
Dec 23, 202524.6824.9024.6824.9024.360.55%2,099
Dec 22, 202524.9624.9624.7624.7624.23-0.19%2,669
Dec 19, 202524.8624.8724.6924.8124.27-0.25%4,457
Dec 18, 202524.5124.9724.5124.8724.33-0.07%1,982
Dec 17, 202525.1525.1524.8924.8924.35-1.97%4,549
Dec 16, 202525.3325.4125.0925.3924.590.32%4,016
Dec 15, 202525.3125.3125.2025.3124.52-1.33%6,512
Dec 12, 202525.5725.6525.5725.6524.850.20%1,922
Dec 11, 202525.7325.7325.3825.6024.80-0.44%3,777
Dec 10, 202525.3725.7525.3725.7124.910.71%3,113
Dec 9, 202525.6025.6625.5125.5324.73-0.06%5,928
Dec 8, 202525.5325.5525.3825.5524.75-0.32%2,131
Dec 5, 202525.6825.7525.6325.6324.83-0.62%1,622
Dec 4, 202525.9725.9725.6625.7924.98-0.64%3,697
Dec 3, 202526.0826.0825.9425.9625.14-0.44%3,863
Dec 2, 202525.9226.0725.9126.0725.250.91%11,428
Dec 1, 202525.4425.8325.4425.8325.021.10%3,775
Nov 28, 202525.3725.5525.3725.5524.750.39%745
Nov 26, 202525.4725.5825.4125.4524.660.13%2,353
Nov 25, 202525.1725.5825.1725.4224.620.63%8,752
Nov 24, 202525.0825.3125.0825.2624.471.47%1,577
Nov 21, 202524.7025.0124.7024.9024.111.78%3,313
Nov 20, 202525.1425.1424.4624.4623.69-0.57%3,239
Nov 19, 202524.6324.8724.4724.6023.83-0.99%2,766
Nov 18, 202524.9724.9824.7024.8523.820.23%3,782
Nov 17, 202524.9225.0024.6724.7923.77-1.66%6,561
Nov 14, 202524.8825.3924.8825.2124.17-0.04%4,480
Nov 13, 202525.0525.3925.0525.2224.18-0.12%4,963
Nov 12, 202525.2425.2725.2125.2524.21-0.01%3,391
Nov 11, 202525.1125.3025.0625.2524.211.47%8,087
Nov 10, 202525.0125.0124.8824.8823.860.46%1,544
Nov 7, 202524.9625.0624.6924.7723.75-0.45%2,606
Nov 6, 202524.8725.1824.8724.8823.86-0.14%2,524
Nov 5, 202524.8724.9224.8724.9223.890.15%5,187
Nov 4, 202524.8824.8824.8024.8823.860.64%1,168
Nov 3, 202524.8424.8424.6824.7223.70-0.68%2,457
Oct 31, 202524.9124.9724.8224.8923.870.41%3,057
Oct 30, 202524.8324.8724.7124.7923.770.41%3,238
Oct 29, 202524.6024.6924.6024.6923.670.36%1,857
Oct 28, 202524.7024.7224.6024.6023.590.12%2,787
Oct 27, 202524.3824.5924.3424.5723.562.08%2,480
Oct 24, 202524.0724.0724.0724.0723.080.33%832
Oct 23, 202523.9024.1923.9023.9923.000.38%5,432
Oct 22, 202524.1224.1623.9023.9022.92-2.01%3,105
Oct 21, 202524.1824.3924.1824.3923.150.21%4,738
Oct 20, 202524.1324.3724.1024.3423.102.42%5,262
Oct 17, 202523.5223.7723.4523.7722.561.81%6,262
Oct 16, 202523.3023.3423.1623.3422.16-0.48%1,868
Oct 15, 202523.5123.5223.3723.4622.260.53%1,603
Oct 14, 202523.2823.3323.2823.3322.14-0.03%1,307
Oct 13, 202523.2723.3623.2323.3422.150.71%1,811
Oct 10, 202524.0924.0923.1823.1822.00-3.03%13,856
Oct 9, 202523.9023.9923.8723.9022.68-1.37%5,401
Oct 8, 202524.1224.3424.1224.2323.000.49%23,844
Oct 7, 202524.0824.1124.0824.1122.88-0.08%494
Oct 6, 202524.1824.1824.0824.1322.90-0.40%2,977