Skip to main content
Kurv Yield Premium Strategy Apple (AAPL) ETF (AAPY)
BATS: AAPY · Real-Time Price · USD
23.32
+0.32 (1.38%)
At close: Apr 28, 2026, 4:00 PM EDT
23.32
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

AAPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.3923.4823.1923.3423.341.47%165
Apr 27, 202622.8923.0022.8823.0023.00-1.63%7,206
Apr 24, 202623.4023.4123.2023.3823.38-1.03%7,311
Apr 23, 202623.8223.8223.5423.6223.620.13%5,589
Apr 22, 202622.9423.6222.9423.5923.592.01%4,349
Apr 21, 202623.5023.5023.1123.1322.88-2.92%4,276
Apr 20, 202623.8823.9223.8223.8223.571.46%2,045
Apr 17, 202623.4423.5723.4423.4823.232.17%960
Apr 16, 202622.9023.0322.8122.9822.73-1.01%2,385
Apr 15, 202622.7123.2222.7123.2222.973.51%5,274
Apr 14, 202622.5822.5822.4122.4322.19-0.59%863
Apr 13, 202622.4922.5622.3422.5622.32-0.03%2,344
Apr 10, 202622.6722.8122.5522.5722.33-0.62%2,051
Apr 9, 202622.3022.7122.3022.7122.460.96%747
Apr 8, 202622.6122.6122.4222.5022.252.38%3,561
Apr 7, 202622.1322.1321.4321.9721.73-2.39%2,451
Apr 6, 202622.5022.7922.4922.5122.261.21%1,519
Apr 2, 202621.8222.2421.8222.2422.000.27%729
Apr 1, 202622.0722.1822.0722.1821.940.48%1,874
Mar 31, 202621.5222.0821.4922.0821.843.36%1,637
Mar 30, 202621.6421.6421.2521.3621.13-1.26%7,186
Mar 27, 202621.7821.7821.5021.6321.40-1.50%2,810
Mar 26, 202622.1822.3021.9621.9621.720.49%1,821
Mar 25, 202621.8721.8721.8521.8521.620.22%436
Mar 24, 202621.7822.0021.7821.8121.570.02%1,931
Mar 23, 202621.8321.8321.8021.8021.562.01%2,335
Mar 20, 202621.4421.5221.3721.3721.14-1.75%7,547
Mar 19, 202621.9822.0021.6421.7521.510.09%2,546
Mar 18, 202621.7521.7521.7321.7321.50-2.71%3,017
Mar 17, 202622.3622.3622.3422.3421.850.64%794
Mar 16, 202622.1922.1922.1922.1921.711.02%530
Mar 13, 202622.5022.5021.9721.9721.49-2.49%2,407
Mar 12, 202622.5522.5522.4722.5322.04-2.18%1,328
Mar 11, 202623.0323.0922.9623.0322.530.30%1,623
Mar 10, 202622.8822.9622.8822.9622.460.20%1,222
Mar 9, 202622.3822.9622.3822.9122.410.98%1,903
Mar 6, 202622.6922.6922.5622.6922.19-1.47%2,419
Mar 5, 202622.9123.0422.7523.0322.53-0.93%2,694
Mar 4, 202623.3323.4823.1823.2522.74-0.34%8,081
Mar 3, 202623.2823.3323.2823.3322.82-0.55%490
Mar 2, 202623.0923.5523.0923.4522.940.10%2,854
Feb 27, 202624.0024.0023.3523.4322.92-2.98%9,143
Feb 26, 202624.1624.1624.1524.1523.62-0.49%1,781
Feb 25, 202624.1624.3024.1124.2723.740.80%5,613
Feb 24, 202624.0324.2624.0324.0823.552.32%3,618
Feb 23, 202623.3923.6423.3923.5323.020.70%4,853
Feb 20, 202622.8523.3722.8523.3722.861.84%2,361
Feb 19, 202623.2223.2222.9422.9522.44-1.83%996
Feb 18, 202623.4323.4323.3623.3722.86-0.41%799
Feb 17, 202622.7523.5622.7523.4722.713.32%2,366
Feb 13, 202623.0623.1122.6922.7221.98-2.78%2,833
Feb 12, 202624.2724.3923.3323.3622.61-5.87%4,296
Feb 11, 202624.7325.1924.7324.8224.020.91%3,133
Feb 10, 202624.6024.6324.5624.6023.80-0.48%1,438
Feb 9, 202624.6924.7224.4424.7223.92-1.42%3,836
Feb 6, 202625.1125.2425.0125.0724.260.79%10,841
Feb 5, 202624.7124.9124.6824.8824.07-0.20%7,773
Feb 4, 202624.7824.9624.7824.9324.122.68%3,381
Feb 3, 202624.2824.3524.2224.2823.49-0.23%4,418
Feb 2, 202623.5124.3423.3424.3423.554.29%2,345
Jan 30, 202623.0223.3323.0223.3322.580.50%1,241
Jan 29, 202622.8323.3422.8323.2222.470.65%4,410
Jan 28, 202623.2223.2222.9123.0722.32-0.68%3,906
Jan 27, 202623.4923.5123.2323.2322.481.15%2,052
Jan 26, 202622.6223.0322.6222.9622.222.93%3,655
Jan 23, 202622.0722.3922.0722.3121.590.03%5,452
Jan 22, 202622.4022.5322.3022.3021.580.30%24,094
Jan 21, 202622.3122.5922.0722.2421.52-0.74%9,018
Jan 20, 202622.9523.0422.4022.4021.44-4.13%5,532
Jan 16, 202623.6523.6723.3523.3722.36-1.11%6,055
Jan 15, 202623.7223.7823.6323.6322.61-0.72%1,938
Jan 14, 202623.8723.8723.5723.8022.78-0.50%2,130
Jan 13, 202623.8723.9223.8123.9222.890.18%3,405
Jan 12, 202623.5823.9623.5823.8822.850.50%4,232
Jan 9, 202623.6923.8423.5523.7622.740.03%3,736
Jan 8, 202623.6223.7523.5023.7522.73-0.33%7,329
Jan 7, 202624.0224.0423.8323.8322.81-0.89%4,739
Jan 6, 202624.2624.2624.0524.0523.01-1.64%4,469
Jan 5, 202624.6424.8024.4324.4523.39-1.29%2,809
Jan 2, 202625.0125.1924.6824.7723.70-0.49%3,724
Dec 31, 202524.9324.9524.8924.8923.82-0.37%2,115
Dec 30, 202524.9324.9824.9024.9823.90-0.19%2,736
Dec 29, 202524.8325.0624.8325.0323.950.25%2,173
Dec 26, 202525.0225.0724.9724.9723.89-0.21%934
Dec 24, 202525.0525.1425.0225.0223.940.47%921
Dec 23, 202524.6824.9024.6824.9023.830.55%2,099
Dec 22, 202524.9624.9624.7624.7623.70-0.19%2,669
Dec 19, 202524.8624.8724.6924.8123.74-0.25%4,457
Dec 18, 202524.5124.9724.5124.8723.80-0.07%1,982
Dec 17, 202525.1525.1524.8924.8923.82-1.97%4,549
Dec 16, 202525.3325.4125.0925.3924.060.32%4,016
Dec 15, 202525.3125.3125.2025.3123.98-1.33%6,512
Dec 12, 202525.5725.6525.5725.6524.300.20%1,922
Dec 11, 202525.7325.7325.3825.6024.26-0.44%3,777
Dec 10, 202525.3725.7525.3725.7124.360.71%3,113
Dec 9, 202525.6025.6625.5125.5324.19-0.06%5,928
Dec 8, 202525.5325.5525.3825.5524.20-0.32%2,131
Dec 5, 202525.6825.7525.6325.6324.28-0.62%1,622
Dec 4, 202525.9725.9725.6625.7924.44-0.64%3,697
Dec 3, 202526.0826.0825.9425.9624.59-0.44%3,863