Roundhill AMZN WeeklyPay ETF (AMZW)
BATS: AMZW · Real-Time Price · USD
43.63
+0.06 (0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed
AMZW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.73 | 43.92 | 43.48 | 43.63 | 43.63 | 0.14% | 20,477 |
| Dec 4, 2025 | 44.40 | 44.40 | 43.02 | 43.57 | 43.57 | -1.49% | 35,730 |
| Dec 3, 2025 | 44.62 | 44.62 | 43.95 | 44.23 | 44.23 | -1.18% | 32,751 |
| Dec 2, 2025 | 44.79 | 45.62 | 44.59 | 44.76 | 44.76 | 0.18% | 39,154 |
| Dec 1, 2025 | 44.59 | 44.96 | 44.40 | 44.68 | 44.68 | -0.09% | 25,431 |
| Nov 28, 2025 | 44.16 | 44.72 | 44.10 | 44.72 | 44.47 | 2.01% | 15,113 |
| Nov 26, 2025 | 44.26 | 44.39 | 43.73 | 43.84 | 43.60 | -0.25% | 32,059 |
| Nov 25, 2025 | 43.10 | 44.09 | 42.70 | 43.95 | 43.71 | 1.88% | 28,413 |
| Nov 24, 2025 | 42.41 | 43.27 | 42.41 | 43.14 | 42.90 | 2.79% | 34,873 |
| Nov 21, 2025 | 41.29 | 42.48 | 40.94 | 41.97 | 41.44 | 1.30% | 354,931 |
| Nov 20, 2025 | 43.73 | 43.73 | 41.28 | 41.43 | 40.91 | -2.95% | 52,810 |
| Nov 19, 2025 | 42.58 | 42.77 | 41.80 | 42.69 | 42.15 | 0.09% | 54,280 |
| Nov 18, 2025 | 44.00 | 44.30 | 42.65 | 42.65 | 42.11 | -5.22% | 90,766 |
| Nov 17, 2025 | 45.18 | 45.43 | 44.30 | 45.00 | 44.43 | -2.02% | 36,357 |
| Nov 14, 2025 | 46.06 | 46.83 | 45.54 | 45.93 | 44.96 | -1.12% | 57,253 |
| Nov 13, 2025 | 47.88 | 49.40 | 46.43 | 46.45 | 45.47 | -3.51% | 29,018 |
| Nov 12, 2025 | 49.65 | 49.65 | 48.11 | 48.14 | 47.12 | -2.47% | 41,316 |
| Nov 11, 2025 | 49.15 | 49.49 | 48.94 | 49.36 | 48.31 | 0.37% | 12,975 |
| Nov 10, 2025 | 49.03 | 49.92 | 48.60 | 49.18 | 48.14 | 1.07% | 30,881 |
| Nov 7, 2025 | 48.13 | 48.68 | 47.27 | 48.66 | 47.22 | 0.68% | 38,020 |
| Nov 6, 2025 | 49.65 | 49.95 | 48.11 | 48.33 | 46.90 | -3.53% | 36,094 |
| Nov 5, 2025 | 49.60 | 50.24 | 49.11 | 50.10 | 48.62 | 0.59% | 27,122 |
| Nov 4, 2025 | 50.01 | 51.12 | 49.71 | 49.81 | 48.33 | -2.34% | 33,069 |
| Nov 3, 2025 | 51.41 | 52.00 | 50.85 | 51.00 | 49.49 | 3.81% | 63,139 |
| Oct 31, 2025 | 50.24 | 50.42 | 49.05 | 49.13 | 47.29 | 12.17% | 91,422 |
| Oct 30, 2025 | 45.03 | 45.20 | 43.80 | 43.80 | 42.16 | -4.35% | 33,960 |
| Oct 29, 2025 | 46.00 | 46.20 | 45.21 | 45.79 | 44.07 | 0.64% | 31,597 |
| Oct 28, 2025 | 45.32 | 46.00 | 44.53 | 45.50 | 43.79 | 1.07% | 33,947 |
| Oct 27, 2025 | 45.24 | 45.24 | 44.90 | 45.02 | 43.33 | 0.96% | 30,302 |
| Oct 24, 2025 | 44.21 | 44.97 | 44.21 | 44.59 | 42.60 | 1.43% | 32,008 |
| Oct 23, 2025 | 43.32 | 44.15 | 43.32 | 43.96 | 42.00 | 1.88% | 17,821 |
| Oct 22, 2025 | 43.07 | 43.70 | 42.87 | 43.15 | 41.22 | -2.38% | 28,674 |
| Oct 21, 2025 | 43.39 | 44.46 | 43.39 | 44.20 | 42.23 | 3.27% | 29,071 |
| Oct 20, 2025 | 42.29 | 42.88 | 42.25 | 42.80 | 40.89 | 0.49% | 37,755 |
| Oct 17, 2025 | 42.91 | 42.91 | 42.10 | 42.59 | 40.21 | -0.79% | 66,082 |
| Oct 16, 2025 | 43.22 | 43.78 | 42.63 | 42.93 | 40.53 | -0.36% | 27,425 |
| Oct 15, 2025 | 43.36 | 43.67 | 42.64 | 43.09 | 40.68 | -0.50% | 31,807 |
| Oct 14, 2025 | 43.23 | 43.93 | 42.57 | 43.30 | 40.88 | -3.49% | 23,216 |
| Oct 13, 2025 | 44.26 | 45.00 | 44.10 | 44.87 | 41.88 | 2.46% | 39,300 |
| Oct 10, 2025 | 46.30 | 46.74 | 43.79 | 43.79 | 40.87 | -6.17% | 40,367 |
| Oct 9, 2025 | 46.06 | 46.72 | 45.22 | 46.67 | 43.56 | 1.32% | 32,991 |
| Oct 8, 2025 | 45.35 | 46.40 | 45.13 | 46.06 | 42.99 | 1.79% | 51,567 |
| Oct 7, 2025 | 45.00 | 45.45 | 44.80 | 45.25 | 42.24 | 0.60% | 47,999 |
| Oct 6, 2025 | 45.00 | 45.20 | 43.81 | 44.98 | 41.99 | -0.09% | 48,975 |
| Oct 3, 2025 | 45.99 | 46.05 | 44.98 | 45.02 | 41.71 | -1.57% | 37,787 |
| Oct 2, 2025 | 45.45 | 45.80 | 44.90 | 45.74 | 42.38 | 0.88% | 46,530 |
| Oct 1, 2025 | 44.57 | 45.67 | 44.40 | 45.34 | 42.01 | -0.05% | 36,009 |
| Sep 30, 2025 | 45.71 | 45.71 | 44.67 | 45.36 | 42.03 | -0.83% | 32,016 |
| Sep 29, 2025 | 45.22 | 45.74 | 45.15 | 45.74 | 42.38 | 0.12% | 35,147 |
| Sep 26, 2025 | 45.50 | 45.95 | 45.28 | 45.69 | 41.81 | 0.85% | 23,527 |
| Sep 25, 2025 | 45.79 | 45.84 | 44.90 | 45.30 | 41.46 | -1.13% | 21,965 |
| Sep 24, 2025 | 46.71 | 46.71 | 45.61 | 45.82 | 41.93 | -0.26% | 22,248 |
| Sep 23, 2025 | 47.69 | 47.69 | 45.80 | 45.93 | 42.04 | -3.64% | 37,185 |
| Sep 22, 2025 | 48.47 | 48.47 | 47.67 | 47.67 | 43.63 | -2.77% | 40,608 |
| Sep 19, 2025 | 49.09 | 49.87 | 48.85 | 49.03 | 44.61 | 0.35% | 25,943 |
| Sep 18, 2025 | 48.77 | 49.33 | 48.38 | 48.86 | 44.45 | -0.12% | 14,988 |
| Sep 17, 2025 | 49.12 | 49.12 | 48.45 | 48.92 | 44.51 | -1.49% | 15,629 |
| Sep 16, 2025 | 49.19 | 50.02 | 49.19 | 49.66 | 45.18 | 1.39% | 18,085 |
| Sep 15, 2025 | 48.86 | 49.47 | 48.77 | 48.98 | 44.56 | 1.01% | 14,112 |
| Sep 12, 2025 | 49.16 | 49.16 | 48.15 | 48.49 | 43.78 | -0.96% | 13,909 |
| Sep 11, 2025 | 49.13 | 49.48 | 48.87 | 48.96 | 44.20 | -0.10% | 24,768 |
| Sep 10, 2025 | 51.02 | 51.02 | 48.85 | 49.01 | 44.25 | -3.98% | 23,141 |
| Sep 9, 2025 | 50.59 | 51.45 | 50.44 | 51.04 | 46.08 | 1.09% | 11,503 |
| Sep 8, 2025 | 50.16 | 50.89 | 49.96 | 50.49 | 45.59 | 1.14% | 15,777 |
| Sep 5, 2025 | 50.77 | 50.77 | 49.88 | 49.92 | 44.78 | -1.64% | 9,756 |
| Sep 4, 2025 | 49.50 | 50.77 | 49.50 | 50.75 | 45.52 | 5.14% | 30,892 |
| Sep 3, 2025 | 48.24 | 48.56 | 47.93 | 48.27 | 43.30 | 0.23% | 10,278 |
| Sep 2, 2025 | 47.80 | 48.37 | 47.30 | 48.16 | 43.20 | -2.39% | 17,515 |
| Aug 29, 2025 | 49.96 | 49.96 | 49.25 | 49.34 | 43.99 | -1.56% | 15,001 |
| Aug 28, 2025 | 49.54 | 50.40 | 49.24 | 50.12 | 44.68 | 1.31% | 12,007 |
| Aug 27, 2025 | 49.41 | 49.67 | 49.31 | 49.47 | 44.10 | 0.37% | 11,502 |
| Aug 26, 2025 | 49.03 | 49.32 | 48.74 | 49.29 | 43.94 | 0.11% | 13,037 |
| Aug 25, 2025 | 49.16 | 49.56 | 49.03 | 49.24 | 43.90 | -1.07% | 13,584 |
| Aug 22, 2025 | 48.23 | 49.84 | 47.82 | 49.77 | 44.06 | 3.83% | 70,113 |
| Aug 21, 2025 | 48.24 | 48.24 | 47.66 | 47.93 | 42.44 | -1.14% | 13,474 |
| Aug 20, 2025 | 49.13 | 49.13 | 47.77 | 48.49 | 42.92 | -2.02% | 20,336 |
| Aug 19, 2025 | 50.15 | 50.15 | 49.43 | 49.48 | 43.81 | -2.01% | 27,284 |
| Aug 18, 2025 | 50.25 | 50.59 | 49.71 | 50.50 | 44.70 | -1.14% | 18,087 |
| Aug 15, 2025 | 51.43 | 51.69 | 50.78 | 51.08 | 44.61 | -0.06% | 24,741 |
| Aug 14, 2025 | 50.02 | 51.54 | 50.02 | 51.11 | 44.64 | 3.47% | 29,830 |
| Aug 13, 2025 | 48.77 | 49.48 | 48.77 | 49.40 | 43.14 | 1.60% | 27,338 |
| Aug 12, 2025 | 48.65 | 49.02 | 48.02 | 48.62 | 42.46 | 0.29% | 10,748 |
| Aug 11, 2025 | 48.58 | 48.78 | 48.40 | 48.48 | 42.34 | -1.48% | 18,727 |
| Aug 8, 2025 | 49.39 | 49.46 | 49.03 | 49.21 | 42.72 | -0.29% | 17,350 |
| Aug 7, 2025 | 48.92 | 50.05 | 48.86 | 49.35 | 42.84 | 0.35% | 12,572 |
| Aug 6, 2025 | 46.94 | 49.18 | 46.90 | 49.18 | 42.69 | 4.78% | 18,113 |
| Aug 5, 2025 | 46.86 | 48.15 | 46.67 | 46.94 | 40.74 | 0.98% | 20,911 |
| Aug 4, 2025 | 48.34 | 48.34 | 46.25 | 46.48 | 40.35 | -2.56% | 34,562 |
| Aug 1, 2025 | 48.17 | 49.23 | 47.30 | 47.70 | 41.08 | -9.66% | 79,077 |
| Jul 31, 2025 | 53.11 | 53.33 | 52.07 | 52.80 | 45.47 | 2.19% | 21,334 |
| Jul 30, 2025 | 52.16 | 52.16 | 51.50 | 51.67 | 44.50 | -0.44% | 19,739 |
| Jul 29, 2025 | 52.42 | 52.42 | 51.80 | 51.90 | 44.70 | -1.04% | 19,452 |
| Jul 28, 2025 | 53.03 | 53.03 | 52.38 | 52.44 | 45.17 | -0.39% | 19,310 |
| Jul 25, 2025 | 53.20 | 53.20 | 52.52 | 52.65 | 44.89 | -0.38% | 29,634 |
| Jul 24, 2025 | 52.03 | 53.32 | 51.96 | 52.85 | 45.06 | 2.22% | 26,753 |
| Jul 23, 2025 | 51.88 | 51.88 | 51.53 | 51.70 | 44.08 | 0.24% | 9,275 |
| Jul 22, 2025 | 52.01 | 52.08 | 51.30 | 51.58 | 43.98 | -0.93% | 20,212 |
| Jul 21, 2025 | 51.22 | 52.11 | 51.22 | 52.06 | 44.39 | 0.27% | 17,197 |
| Jul 18, 2025 | 51.74 | 52.25 | 51.17 | 51.92 | 43.64 | 1.14% | 30,169 |
| Jul 17, 2025 | 51.17 | 54.92 | 51.00 | 51.34 | 43.15 | 0.38% | 6,257 |