Roundhill AMZN WeeklyPay ETF (AMZW)

BATS: AMZW · Real-Time Price · USD

42.68

-0.24 (-0.56%)

At close: Apr 28, 2026, 4:00 PM EDT

42.68

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

AMZW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.46	42.81	41.97	42.59	-	-0.77%	10,860
Apr 27, 2026	43.38	43.42	42.63	42.92	42.92	-2.25%	19,808
Apr 24, 2026	42.96	43.95	42.72	43.91	43.55	4.34%	28,348
Apr 23, 2026	42.07	42.67	41.75	42.09	41.74	-0.06%	8,138
Apr 22, 2026	41.46	42.22	41.30	42.11	41.77	2.41%	9,775
Apr 21, 2026	42.20	42.20	41.01	41.12	40.78	1.01%	16,865
Apr 20, 2026	41.06	41.06	40.21	40.71	40.38	-1.14%	25,976
Apr 17, 2026	42.35	42.59	41.18	41.18	40.49	-0.31%	20,844
Apr 16, 2026	41.10	41.37	40.38	41.31	40.62	0.44%	22,641
Apr 15, 2026	41.30	41.48	40.92	41.13	40.44	-0.32%	30,288
Apr 14, 2026	39.98	41.84	39.97	41.26	40.57	4.56%	67,775
Apr 13, 2026	38.96	39.46	38.70	39.46	38.80	-	24,384
Apr 10, 2026	38.97	39.81	38.96	39.46	38.48	2.47%	19,951
Apr 9, 2026	36.93	38.60	36.77	38.51	37.55	6.38%	46,837
Apr 8, 2026	36.63	37.09	35.98	36.20	35.30	4.17%	31,761
Apr 7, 2026	34.33	34.75	33.91	34.75	33.88	0.61%	11,324
Apr 6, 2026	34.01	34.59	34.01	34.54	33.68	1.20%	7,657
Apr 2, 2026	33.47	34.56	33.33	34.13	33.08	0.12%	19,327
Apr 1, 2026	34.29	34.85	34.09	34.09	33.04	0.38%	10,458
Mar 31, 2026	33.33	34.22	33.22	33.96	32.91	4.56%	16,007
Mar 30, 2026	32.55	33.00	32.39	32.48	31.48	0.28%	10,364
Mar 27, 2026	33.93	33.93	32.37	32.39	31.17	-4.96%	19,442
Mar 26, 2026	34.58	35.07	33.96	34.08	32.79	-2.82%	18,064
Mar 25, 2026	34.79	35.07	34.58	35.07	33.75	3.36%	15,211
Mar 24, 2026	34.23	34.24	33.93	33.93	32.65	-1.77%	9,239
Mar 23, 2026	34.75	35.04	34.38	34.54	33.24	1.89%	25,607
Mar 20, 2026	34.33	34.33	33.78	33.90	32.42	-0.99%	264,300
Mar 19, 2026	34.23	34.52	34.02	34.24	32.74	-1.52%	19,576
Mar 18, 2026	35.50	35.67	34.58	34.77	33.25	-2.77%	48,515
Mar 17, 2026	35.31	35.88	35.31	35.76	34.19	1.94%	40,218
Mar 16, 2026	34.58	35.21	34.39	35.08	33.54	1.42%	45,766
Mar 13, 2026	34.94	35.14	34.38	34.59	32.78	-1.23%	28,012
Mar 12, 2026	35.27	35.31	34.70	35.02	33.19	-1.74%	32,431
Mar 11, 2026	36.20	36.44	35.45	35.64	33.78	-0.94%	18,307
Mar 10, 2026	35.86	36.20	35.69	35.98	34.10	0.56%	29,267
Mar 9, 2026	35.12	35.85	34.60	35.78	33.91	-1.54%	44,527
Mar 6, 2026	36.31	36.68	35.95	36.34	34.20	-2.13%	45,231
Mar 5, 2026	36.47	37.41	36.47	37.13	34.94	1.12%	32,052
Mar 4, 2026	35.42	36.87	35.41	36.72	34.56	4.73%	63,074
Mar 3, 2026	34.08	35.19	33.87	35.06	33.00	0.20%	38,089
Mar 2, 2026	34.22	35.27	34.08	34.99	32.93	-2.18%	30,021
Feb 27, 2026	35.02	35.77	34.89	35.77	33.34	1.45%	46,058
Feb 26, 2026	35.92	35.92	34.79	35.26	32.87	-1.81%	29,098
Feb 25, 2026	35.90	36.05	35.54	35.91	33.47	1.17%	25,904
Feb 24, 2026	34.74	35.70	34.41	35.50	33.09	2.09%	24,319
Feb 23, 2026	35.39	35.43	34.35	34.77	32.41	-3.34%	45,244
Feb 20, 2026	34.77	36.07	34.69	35.97	33.39	3.27%	64,203
Feb 19, 2026	34.64	35.00	34.60	34.83	32.33	-0.11%	20,082
Feb 18, 2026	34.45	35.25	34.33	34.87	32.37	2.23%	43,422
Feb 17, 2026	33.44	34.18	33.25	34.11	31.66	1.04%	32,623
Feb 13, 2026	33.64	34.20	33.45	33.76	31.26	-0.30%	27,306
Feb 12, 2026	34.90	34.90	33.49	33.86	31.35	-2.87%	68,858
Feb 11, 2026	35.75	35.75	34.53	34.86	32.28	-1.50%	36,833
Feb 10, 2026	35.80	36.55	35.39	35.39	32.77	-1.09%	35,146
Feb 9, 2026	35.98	36.54	34.69	35.78	33.13	-1.65%	47,940
Feb 6, 2026	34.89	36.66	34.41	36.38	33.40	-7.31%	152,298
Feb 5, 2026	39.87	39.87	38.70	39.25	36.04	-4.89%	83,134
Feb 4, 2026	42.36	42.45	41.10	41.27	37.89	-3.03%	63,453
Feb 3, 2026	43.79	44.15	41.84	42.56	39.08	-1.91%	65,337
Feb 2, 2026	42.48	43.96	42.48	43.39	39.84	1.10%	41,266
Jan 30, 2026	43.07	43.72	42.75	42.92	39.15	-1.11%	20,262
Jan 29, 2026	43.68	43.71	42.40	43.40	39.59	-0.87%	27,690
Jan 28, 2026	44.41	44.74	43.18	43.78	39.93	-0.66%	22,357
Jan 27, 2026	42.66	44.13	42.66	44.07	40.20	3.16%	22,149
Jan 26, 2026	43.05	43.28	42.65	42.72	38.96	-0.88%	17,623
Jan 23, 2026	42.11	43.34	42.11	43.10	39.13	2.28%	26,939
Jan 22, 2026	41.97	42.33	41.44	42.14	38.26	1.74%	11,349
Jan 21, 2026	41.29	41.66	40.50	41.42	37.60	0.10%	23,935
Jan 20, 2026	41.81	42.20	41.10	41.38	37.57	-4.74%	29,975
Jan 16, 2026	43.39	43.60	43.06	43.44	39.10	0.14%	43,460
Jan 15, 2026	43.75	43.78	43.03	43.38	39.04	0.95%	26,596
Jan 14, 2026	43.95	43.95	42.93	42.97	38.67	-2.94%	28,976
Jan 13, 2026	45.15	45.39	43.81	44.27	39.84	-2.12%	48,536
Jan 12, 2026	45.30	45.62	45.08	45.23	40.71	-0.68%	69,283
Jan 9, 2026	45.09	45.62	44.55	45.54	40.79	0.35%	41,042
Jan 8, 2026	44.60	45.38	44.49	45.38	40.65	2.21%	53,012
Jan 7, 2026	44.02	45.14	44.02	44.40	39.77	0.34%	30,148
Jan 6, 2026	42.24	44.63	42.24	44.25	39.64	4.22%	42,664
Jan 5, 2026	41.55	42.62	41.31	42.46	38.04	2.61%	34,750
Jan 2, 2026	42.39	43.27	41.03	41.38	36.75	-2.31%	42,257
Dec 31, 2025	42.80	42.80	42.35	42.36	37.62	-0.91%	51,012
Dec 30, 2025	42.40	42.79	42.40	42.75	37.97	0.05%	38,747
Dec 29, 2025	42.71	42.73	42.44	42.73	37.95	-0.81%	21,292
Dec 26, 2025	43.06	43.21	42.90	43.08	37.96	-0.09%	26,262
Dec 24, 2025	42.99	43.25	42.95	43.12	37.99	0.16%	16,994
Dec 23, 2025	42.30	43.11	42.30	43.05	37.93	1.99%	32,084
Dec 22, 2025	42.26	42.45	41.89	42.21	37.19	-0.09%	21,969
Dec 19, 2025	42.17	42.71	42.03	42.25	36.96	-	87,929
Dec 18, 2025	41.89	42.71	41.89	42.25	36.96	3.17%	18,634
Dec 17, 2025	41.67	41.81	40.95	40.95	35.82	-0.73%	30,515
Dec 16, 2025	41.30	41.49	40.98	41.25	36.08	-0.12%	25,472
Dec 15, 2025	42.55	42.55	41.18	41.30	36.13	-2.71%	44,615
Dec 12, 2025	43.27	43.27	42.21	42.45	36.86	-2.17%	36,094
Dec 11, 2025	43.51	43.65	43.10	43.39	37.67	-0.73%	28,487
Dec 10, 2025	42.93	43.85	42.93	43.71	37.95	1.98%	35,757
Dec 9, 2025	42.52	42.97	42.44	42.86	37.21	0.47%	27,606
Dec 8, 2025	43.32	43.37	42.49	42.66	37.04	-2.22%	31,559
Dec 5, 2025	43.73	43.92	43.48	43.63	37.53	0.14%	20,478
Dec 4, 2025	44.40	44.40	43.02	43.57	37.48	-1.49%	35,730
Dec 3, 2025	44.62	44.62	43.95	44.23	38.05	-1.18%	32,751