Skip to main content
Kurv Yield Prem Strategy Amazon ETF (AMZP)
BATS: AMZP · Real-Time Price · USD
28.98
-0.24 (-0.81%)
At close: Apr 28, 2026, 4:00 PM EDT
28.98
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

AMZP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.8029.2128.8029.15--0.23%20,029
Apr 27, 202629.6029.6029.2029.2229.22-1.14%13,461
Apr 24, 202629.0329.6428.9329.5529.553.66%19,171
Apr 23, 202628.4828.9128.3428.5128.510.03%21,396
Apr 22, 202628.1628.5627.9228.5028.502.15%19,652
Apr 21, 202628.1228.2827.7827.9027.901.12%19,202
Apr 20, 202627.6927.8127.2827.5927.59-1.00%28,629
Apr 17, 202628.3028.5827.8727.8727.870.36%23,868
Apr 16, 202627.6427.8027.2627.7727.770.40%16,149
Apr 15, 202627.7227.7627.5727.6627.66-1.46%22,847
Apr 14, 202627.2428.2527.2428.0727.724.12%16,126
Apr 13, 202626.7927.0326.5826.9626.620.75%21,818
Apr 10, 202626.4027.0726.4026.7626.432.02%23,414
Apr 9, 202625.3026.2325.2926.2325.905.64%17,136
Apr 8, 202625.0625.3524.7524.8324.523.72%22,991
Apr 7, 202623.7023.9623.4823.9423.640.55%19,622
Apr 6, 202623.3923.8523.3923.8123.511.67%6,824
Apr 2, 202623.1623.6423.1623.4223.13-0.47%4,026
Apr 1, 202623.4923.9023.4923.5323.240.81%6,373
Mar 31, 202622.8523.3422.7723.3423.054.39%39,659
Mar 30, 202622.3622.6422.3622.3622.081.12%4,816
Mar 27, 202622.7322.7322.1122.1121.83-4.45%11,853
Mar 26, 202623.2523.7523.1323.1422.85-2.07%10,236
Mar 25, 202623.6023.7923.5223.6323.342.38%4,631
Mar 24, 202623.1423.2923.0423.0822.79-1.58%12,008
Mar 23, 202623.3323.8023.3323.4523.162.22%8,011
Mar 20, 202623.1523.1722.8522.9422.65-0.86%11,499
Mar 19, 202623.4923.5123.0023.1422.85-1.28%8,327
Mar 18, 202624.0124.0123.4423.4423.15-2.78%2,713
Mar 17, 202623.9024.1723.8924.1123.811.77%12,779
Mar 16, 202623.2623.7323.2623.6923.392.04%6,578
Mar 13, 202623.5223.5423.0723.2222.93-0.96%5,387
Mar 12, 202623.4823.6923.3523.4423.15-2.09%10,706
Mar 11, 202624.2224.4023.8023.9423.64-2.33%26,370
Mar 10, 202624.4924.6024.2924.5123.860.45%30,488
Mar 9, 202624.0024.4023.6624.4023.75-32,040
Mar 6, 202624.4724.7324.2924.4023.75-2.59%13,595
Mar 5, 202624.5625.0924.5625.0524.381.01%13,115
Mar 4, 202624.0024.8024.0024.8024.144.77%10,285
Mar 3, 202623.0023.7123.0023.6723.040.30%15,907
Mar 2, 202623.2923.8123.2023.6022.97-1.50%15,968
Feb 27, 202623.5123.9623.3823.9623.321.40%52,719
Feb 26, 202624.0024.0023.2623.6323.00-1.54%11,061
Feb 25, 202623.8324.0123.7124.0023.361.61%16,375
Feb 24, 202623.2423.8523.0023.6222.991.53%14,986
Feb 23, 202623.6023.6923.0023.2622.65-2.67%29,393
Feb 20, 202623.3124.0023.3123.9023.272.68%15,748
Feb 19, 202623.2923.3723.0323.2822.66-0.04%12,223
Feb 18, 202622.9523.4722.9523.2922.671.88%39,433
Feb 17, 202622.4322.8822.2522.8622.251.69%31,949
Feb 13, 202622.5622.8522.3522.4821.88-0.62%25,424
Feb 12, 202623.2123.2122.3622.6222.02-2.75%108,032
Feb 11, 202623.8223.8223.0223.2622.64-3.65%51,773
Feb 10, 202624.4424.7324.0824.1423.01-0.94%120,151
Feb 9, 202624.4224.8523.8524.3723.23-1.06%105,767
Feb 6, 202623.7524.7023.5024.6323.48-6.03%113,776
Feb 5, 202626.6426.7026.0526.2124.99-5.04%37,431
Feb 4, 202628.1628.2327.4927.6026.31-2.51%23,447
Feb 3, 202629.3029.3027.8528.3126.99-1.84%22,540
Feb 2, 202628.2029.1728.2028.8427.491.84%23,239
Jan 30, 202628.5028.8528.1928.3227.00-1.31%10,610
Jan 29, 202628.8928.8928.0228.7027.36-0.74%22,420
Jan 28, 202629.3029.4128.6628.9127.56-0.48%32,166
Jan 27, 202628.4029.0728.2529.0527.692.76%13,905
Jan 26, 202628.3928.4428.1428.2726.95-0.39%13,795
Jan 23, 202627.6828.4927.6828.3827.052.42%47,228
Jan 22, 202627.5427.8227.2427.7126.421.46%15,009
Jan 21, 202627.1627.4026.7527.3126.030.40%22,461
Jan 20, 202627.6027.7927.1227.2025.93-4.02%28,785
Jan 16, 202628.3628.3627.9528.3427.020.78%53,575
Jan 15, 202628.4428.5127.9828.1226.810.50%31,035
Jan 14, 202628.5628.5627.9627.9826.67-4.60%23,764
Jan 13, 202629.6929.9229.0229.3327.48-1.68%30,293
Jan 12, 202629.7530.0629.7429.8327.95-0.43%22,900
Jan 9, 202629.7929.9629.5029.9628.070.37%19,497
Jan 8, 202629.5829.8529.5329.8527.971.43%16,170
Jan 7, 202629.1329.7129.1329.4327.580.24%10,585
Jan 6, 202628.5329.4828.5329.3627.512.66%48,375
Jan 5, 202628.1228.8228.0028.6026.802.55%18,303
Jan 2, 202628.3128.9527.7427.8926.13-1.67%8,507
Dec 31, 202528.4228.4328.3328.3626.58-0.41%7,497
Dec 30, 202528.3128.4828.3128.4826.690.53%8,314
Dec 29, 202528.3428.3928.2628.3326.55-8,479
Dec 26, 202528.4828.5028.2428.3326.55-0.28%17,959
Dec 24, 202528.3628.4228.2828.4126.620.18%17,689
Dec 23, 202528.0228.3628.0228.3626.571.32%19,853
Dec 22, 202528.0228.0727.8027.9926.230.68%33,955
Dec 19, 202527.8428.0327.7527.8026.050.15%7,756
Dec 18, 202527.5227.9527.4627.7626.012.39%5,819
Dec 17, 202527.4627.5327.1127.1125.40-0.29%9,215
Dec 16, 202527.1527.3527.0527.1925.48-0.09%6,555
Dec 15, 202527.6727.7027.1727.2125.50-1.72%18,958
Dec 12, 202528.1928.1927.5627.6925.95-1.75%10,036
Dec 11, 202528.1528.2427.9928.1826.41-0.24%8,638
Dec 10, 202527.9828.3127.8728.2526.47-0.46%7,856
Dec 9, 202528.0728.4028.0728.3826.120.42%12,728
Dec 8, 202528.5328.5328.2228.2626.01-0.95%13,780
Dec 5, 202528.5528.6128.4728.5326.260.21%8,508
Dec 4, 202528.4728.4828.2628.4726.21-0.84%9,625
Dec 3, 202528.8328.8328.5628.7126.43-0.79%5,168