Skip to main content
YieldMax AMZN Option Income Strategy ETF (AMZY)
NYSEARCA: AMZY · Real-Time Price · USD
13.38
+0.01 (0.07%)
At close: Dec 5, 2025, 4:00 PM EST
13.43
+0.05 (0.37%)
After-hours: Dec 5, 2025, 8:00 PM EST

AMZY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.3813.4513.3313.3813.380.07%302,061
Dec 4, 202513.5513.5513.2213.3713.37-2.27%459,227
Dec 3, 202513.7313.7313.6013.6813.49-0.51%441,620
Dec 2, 202513.7613.8913.7013.7513.550.44%323,874
Dec 1, 202513.6313.7713.6313.6913.500.15%513,838
Nov 28, 202513.5313.6713.5313.6713.480.85%200,414
Nov 26, 202513.6013.6513.5313.5613.28-0.04%486,076
Nov 25, 202513.4513.5813.3513.5613.290.97%356,763
Nov 24, 202513.2613.4713.2613.4313.161.97%1,030,899
Nov 21, 202512.9713.2612.9013.1712.901.31%683,399
Nov 20, 202513.5613.5612.9713.0012.74-2.77%1,047,028
Nov 19, 202513.4213.4513.1513.3713.02-0.07%853,833
Nov 18, 202513.6813.7913.3813.3813.03-4.36%1,139,513
Nov 17, 202514.0114.0513.7613.9913.62-0.43%987,382
Nov 14, 202514.0214.2513.9314.0513.68-1.13%830,825
Nov 13, 202514.5014.5014.1614.2113.83-3.07%5,287,918
Nov 12, 202514.8614.8614.6314.6614.17-1.15%416,021
Nov 11, 202514.7914.8514.7514.8314.330.27%341,972
Nov 10, 202514.7914.8914.6614.7914.291.37%628,986
Nov 7, 202514.5014.6214.3014.5914.100.07%693,385
Nov 6, 202514.8914.9114.4914.5814.09-4.02%698,649
Nov 5, 202515.1615.2314.9915.1914.400.46%534,333
Nov 4, 202515.2015.3815.1115.1214.33-1.24%521,571
Nov 3, 202515.4315.5115.2915.3114.513.31%744,299
Oct 31, 202515.1115.2014.8214.8214.056.47%1,334,186
Oct 30, 202514.1714.2013.8713.9213.19-3.80%698,282
Oct 29, 202514.5514.5714.3914.4713.520.21%324,767
Oct 28, 202514.3714.5614.3014.4413.500.77%310,533
Oct 27, 202514.3614.4014.2714.3313.390.99%641,906
Oct 24, 202514.1014.2414.1014.1913.260.71%646,252
Oct 23, 202514.0114.0913.9514.0913.170.36%283,549
Oct 22, 202514.0514.1113.9614.0413.03-0.99%539,043
Oct 21, 202514.0014.2314.0014.1813.161.87%1,446,266
Oct 20, 202513.7513.9413.7513.9212.921.38%849,820
Oct 17, 202513.7813.8213.6113.7312.74-0.58%376,813
Oct 16, 202513.9114.0513.7113.8112.82-2.13%395,794
Oct 15, 202514.1514.2313.9414.1112.86-0.35%403,532
Oct 14, 202514.1014.3313.9314.1612.91-1.46%474,712
Oct 13, 202514.2514.3914.2014.3713.101.70%4,508,144
Oct 10, 202514.7214.7914.1214.1312.88-4.07%376,863
Oct 9, 202514.6314.7614.4614.7313.430.82%224,950
Oct 8, 202514.4914.6714.4214.6113.321.32%258,999
Oct 7, 202514.4014.4814.3514.4213.140.35%345,382
Oct 6, 202514.3514.4114.0914.3713.100.77%427,422
Oct 3, 202514.4514.5014.2614.2613.00-1.18%300,415
Oct 2, 202514.3214.4414.2314.4313.150.91%331,907
Oct 1, 202514.1414.3814.1114.3013.030.49%472,629
Sep 30, 202514.3714.3714.1414.2312.97-0.91%355,048
Sep 29, 202514.2314.3614.2314.3613.090.91%330,629
Sep 26, 202514.2014.2814.1214.2312.970.92%392,986
Sep 25, 202514.2514.2614.0214.1012.85-4.02%464,624
Sep 24, 202514.8814.9114.6414.6912.97-0.14%397,007
Sep 23, 202515.2115.2114.6814.7112.99-2.97%685,423
Sep 22, 202515.3915.3915.1515.1613.38-1.49%690,365
Sep 19, 202515.4315.5215.3015.3913.590.39%223,251
Sep 18, 202515.3615.4215.1715.3313.53-194,991
Sep 17, 202515.4315.4315.1515.3313.53-0.39%243,032
Sep 16, 202515.3615.4815.3215.3913.590.85%185,921
Sep 15, 202515.1715.3915.1715.2613.471.13%339,807
Sep 12, 202515.1915.2115.0015.0913.32-0.53%323,308
Sep 11, 202515.2615.2615.1415.1713.39-0.20%180,232
Sep 10, 202515.6415.6415.1215.2013.42-2.69%313,076
Sep 9, 202515.4815.6515.4615.6213.790.90%237,465
Sep 8, 202515.4215.5815.3915.4813.671.31%288,419
Sep 5, 202515.4515.4815.2715.2813.49-1.10%210,866
Sep 4, 202515.2415.4615.2415.4513.643.14%442,945
Sep 3, 202514.9915.0714.9014.9813.230.07%230,801
Sep 2, 202514.8814.9914.7314.9713.22-1.32%466,909
Aug 29, 202515.2915.3015.1215.1713.39-0.72%360,709
Aug 28, 202515.1915.3215.1115.2813.49-2.30%248,409
Aug 27, 202515.6315.6615.5615.6413.380.26%409,868
Aug 26, 202515.5515.6115.4615.6013.340.26%286,267
Aug 25, 202515.5615.6415.5315.5613.31-0.26%299,688
Aug 22, 202515.2515.6115.1415.6013.342.70%277,582
Aug 21, 202515.2615.2615.1215.1912.99-0.91%227,829
Aug 20, 202515.5015.5015.1415.3313.11-1.60%314,740
Aug 19, 202515.7015.7015.5315.5813.32-1.08%224,037
Aug 18, 202515.7115.7615.5815.7513.470.19%470,091
Aug 15, 202515.7915.8515.6615.7213.440.13%237,689
Aug 14, 202515.5415.7915.5415.7013.431.88%282,271
Aug 13, 202515.2815.4315.2815.4113.180.98%134,405
Aug 12, 202515.3015.3615.1715.2613.05-0.07%185,890
Aug 11, 202515.2615.3215.2015.2713.06-0.20%226,946
Aug 8, 202515.3315.3415.2715.3013.08-0.20%276,193
Aug 7, 202515.2715.4415.2115.3313.11-0.26%608,718
Aug 6, 202514.8815.3714.8515.3713.143.43%513,514
Aug 5, 202514.8015.0014.7914.8612.711.02%356,207
Aug 4, 202515.0815.0814.6914.7112.58-1.14%575,440
Aug 1, 202515.0415.2414.7514.8812.73-6.88%1,422,629
Jul 31, 202516.1216.1715.8615.9813.67-2.92%772,247
Jul 30, 202516.5616.5616.3916.4613.53-0.30%497,844
Jul 29, 202516.6916.7016.4616.5113.57-0.60%331,433
Jul 28, 202516.6416.6916.5716.6113.650.54%364,858
Jul 25, 202516.5716.5816.5016.5213.58-0.06%199,808
Jul 24, 202516.4116.6416.4116.5313.590.98%427,564
Jul 23, 202516.3816.3816.3116.3713.450.43%164,938
Jul 22, 202516.4016.4416.2616.3013.40-0.49%167,621
Jul 21, 202516.2516.4216.2316.3813.460.86%477,289
Jul 18, 202516.1716.2416.0616.2413.350.93%235,182
Jul 17, 202516.0816.1416.0216.0913.220.25%156,815