Skip to main content
Kurv Yield Prem Strategy Amazon ETF (AMZP)
BATS: AMZP · Real-Time Price · USD
23.82
-0.58 (-2.38%)
Mar 9, 2026, 1:40 PM EDT - Market open

AMZP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.0024.1323.6623.89--2.09%5,481
Mar 6, 202624.4724.7324.2924.4024.40-2.59%13,595
Mar 5, 202624.5625.0924.5625.0525.051.01%13,115
Mar 4, 202624.0024.8024.0024.8024.804.77%10,285
Mar 3, 202623.0023.7123.0023.6723.670.30%15,907
Mar 2, 202623.2923.8123.2023.6023.60-1.50%15,968
Feb 27, 202623.5123.9623.3823.9623.961.40%52,719
Feb 26, 202624.0024.0023.2623.6323.63-1.54%11,061
Feb 25, 202623.8324.0123.7124.0024.001.61%16,375
Feb 24, 202623.2423.8523.0023.6223.621.53%14,986
Feb 23, 202623.6023.6923.0023.2623.26-2.67%29,393
Feb 20, 202623.3124.0023.3123.9023.902.68%15,748
Feb 19, 202623.2923.3723.0323.2823.28-0.04%12,223
Feb 18, 202622.9523.4722.9523.2923.291.88%39,433
Feb 17, 202622.4322.8822.2522.8622.861.69%31,949
Feb 13, 202622.5622.8522.3522.4822.48-0.62%25,424
Feb 12, 202623.2123.2122.3622.6222.62-2.75%108,032
Feb 11, 202623.8223.8223.0223.2623.26-3.65%51,773
Feb 10, 202624.4424.7324.0824.1423.64-0.94%120,151
Feb 9, 202624.4224.8523.8524.3723.87-1.06%105,767
Feb 6, 202623.7524.7023.5024.6324.12-6.03%113,776
Feb 5, 202626.6426.7026.0526.2125.67-5.04%37,431
Feb 4, 202628.1628.2327.4927.6027.03-2.51%23,447
Feb 3, 202629.3029.3027.8528.3127.72-1.84%22,540
Feb 2, 202628.2029.1728.2028.8428.241.84%23,239
Jan 30, 202628.5028.8528.1928.3227.73-1.31%10,610
Jan 29, 202628.8928.8928.0228.7028.10-0.74%22,420
Jan 28, 202629.3029.4128.6628.9128.31-0.48%32,166
Jan 27, 202628.4029.0728.2529.0528.452.76%13,905
Jan 26, 202628.3928.4428.1428.2727.68-0.39%13,795
Jan 23, 202627.6828.4927.6828.3827.792.42%47,228
Jan 22, 202627.5427.8227.2427.7127.141.46%15,009
Jan 21, 202627.1627.4026.7527.3126.740.40%22,461
Jan 20, 202627.6027.7927.1227.2026.64-4.02%28,785
Jan 16, 202628.3628.3627.9528.3427.750.78%53,575
Jan 15, 202628.4428.5127.9828.1227.540.50%31,035
Jan 14, 202628.5628.5627.9627.9827.40-4.60%23,764
Jan 13, 202629.6929.9229.0229.3328.23-1.68%30,293
Jan 12, 202629.7530.0629.7429.8328.71-0.43%22,900
Jan 9, 202629.7929.9629.5029.9628.840.37%19,497
Jan 8, 202629.5829.8529.5329.8528.731.43%16,170
Jan 7, 202629.1329.7129.1329.4328.330.24%10,585
Jan 6, 202628.5329.4828.5329.3628.262.66%48,375
Jan 5, 202628.1228.8228.0028.6027.532.55%18,303
Jan 2, 202628.3128.9527.7427.8926.85-1.67%8,507
Dec 31, 202528.4228.4328.3328.3627.30-0.41%7,497
Dec 30, 202528.3128.4828.3128.4827.410.53%8,314
Dec 29, 202528.3428.3928.2628.3327.27-8,479
Dec 26, 202528.4828.5028.2428.3327.27-0.28%17,959
Dec 24, 202528.3628.4228.2828.4127.350.18%17,689
Dec 23, 202528.0228.3628.0228.3627.301.32%19,853
Dec 22, 202528.0228.0727.8027.9926.940.68%33,955
Dec 19, 202527.8428.0327.7527.8026.760.15%7,756
Dec 18, 202527.5227.9527.4627.7626.722.39%5,819
Dec 17, 202527.4627.5327.1127.1126.10-0.29%9,215
Dec 16, 202527.1527.3527.0527.1926.17-0.09%6,555
Dec 15, 202527.6727.7027.1727.2126.20-1.72%18,958
Dec 12, 202528.1928.1927.5627.6926.65-1.75%10,036
Dec 11, 202528.1528.2427.9928.1827.13-0.24%8,638
Dec 10, 202527.9828.3127.8728.2527.19-0.46%7,856
Dec 9, 202528.0728.4028.0728.3826.840.42%12,728
Dec 8, 202528.5328.5328.2228.2626.72-0.95%13,780
Dec 5, 202528.5528.6128.4728.5326.980.21%8,508
Dec 4, 202528.4728.4828.2628.4726.92-0.84%9,625
Dec 3, 202528.8328.8328.5628.7127.15-0.79%5,168
Dec 2, 202528.9329.3128.8628.9427.370.39%14,213
Dec 1, 202528.7728.9328.7728.8327.260.29%11,578
Nov 28, 202528.5428.7528.5428.7527.181.23%2,386
Nov 26, 202528.3628.5428.3628.4026.85-0.07%8,347
Nov 25, 202528.1228.5127.9028.4226.871.33%5,090
Nov 24, 202527.7028.1227.7028.0526.522.47%12,829
Nov 21, 202526.8927.5026.6927.3725.881.30%6,194
Nov 20, 202528.1228.1227.0227.0225.55-2.33%3,940
Nov 19, 202527.4827.7027.4427.6626.16-0.25%4,009
Nov 18, 202528.4328.5327.7127.7326.22-4.08%10,796
Nov 17, 202528.8029.1528.4828.9127.34-0.63%7,886
Nov 14, 202528.9529.5128.8429.0927.51-1.13%6,929
Nov 13, 202529.9130.0729.4229.4227.82-2.67%6,193
Nov 12, 202530.4030.7530.2330.2328.59-3.07%6,488
Nov 11, 202530.6531.2330.6531.1929.020.36%4,862
Nov 10, 202531.3131.3130.8431.0828.921.32%6,781
Nov 7, 202530.3130.6729.9030.6728.540.57%6,866
Nov 6, 202531.5131.5130.3730.5028.38-2.66%7,461
Nov 5, 202531.4631.4630.8631.3329.150.49%6,289
Nov 4, 202531.3131.6931.1831.1829.01-1.24%6,194
Nov 3, 202531.2031.7730.6531.5729.373.18%15,710
Oct 31, 202530.8130.8130.5930.6028.477.35%18,587
Oct 30, 202528.9928.9928.4328.5026.52-2.57%7,327
Oct 29, 202529.2329.3429.0729.2527.220.38%3,544
Oct 28, 202528.9629.2628.8729.1427.110.66%10,501
Oct 27, 202528.9229.0228.8428.9526.940.89%15,684
Oct 24, 202528.4228.7128.4228.7026.701.03%6,102
Oct 23, 202528.1728.4128.1728.4026.431.42%5,372
Oct 22, 202528.0728.1427.8528.0026.06-1.18%4,716
Oct 21, 202527.9328.4127.9328.3426.371.79%7,952
Oct 20, 202527.5527.8427.5427.8425.901.37%9,077
Oct 17, 202527.5327.5927.2227.4725.56-0.41%9,170
Oct 16, 202527.6428.0527.4727.5825.66-0.34%11,375
Oct 15, 202528.0028.0027.4627.6725.75-2.20%10,251
Oct 14, 202528.0428.6027.9928.3025.86-1.55%13,998