YieldMax AMZN Option Income Strategy ETF (AMZY)
NYSEARCA: AMZY · Real-Time Price · USD
11.39
-0.19 (-1.64%)
At close: Mar 6, 2026, 4:00 PM EST
11.32
-0.07 (-0.61%)
After-hours: Mar 6, 2026, 8:00 PM EST
AMZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.41 | 11.49 | 11.34 | 11.39 | 11.39 | -1.64% | 288,640 |
| Mar 5, 2026 | 11.49 | 11.63 | 11.45 | 11.58 | 11.58 | 0.09% | 440,427 |
| Mar 4, 2026 | 11.33 | 11.63 | 11.33 | 11.57 | 11.47 | 2.57% | 320,227 |
| Mar 3, 2026 | 11.06 | 11.29 | 11.00 | 11.28 | 11.18 | 0.36% | 970,254 |
| Mar 2, 2026 | 11.10 | 11.32 | 11.03 | 11.24 | 11.15 | -0.53% | 299,747 |
| Feb 27, 2026 | 11.16 | 11.34 | 11.10 | 11.30 | 11.20 | 0.80% | 1,692,288 |
| Feb 26, 2026 | 11.26 | 11.31 | 11.10 | 11.21 | 11.12 | -1.41% | 281,202 |
| Feb 25, 2026 | 11.36 | 11.41 | 11.31 | 11.37 | 11.18 | 0.44% | 438,339 |
| Feb 24, 2026 | 11.19 | 11.36 | 11.07 | 11.32 | 11.13 | 1.34% | 179,702 |
| Feb 23, 2026 | 11.25 | 11.28 | 11.05 | 11.17 | 10.99 | -1.59% | 839,171 |
| Feb 20, 2026 | 11.25 | 11.37 | 11.23 | 11.35 | 11.16 | 1.25% | 541,708 |
| Feb 19, 2026 | 11.21 | 11.24 | 11.15 | 11.21 | 11.03 | -0.53% | 228,655 |
| Feb 18, 2026 | 11.20 | 11.34 | 11.18 | 11.27 | 11.00 | 1.26% | 355,095 |
| Feb 17, 2026 | 10.99 | 11.16 | 10.91 | 11.13 | 10.86 | 1.09% | 409,054 |
| Feb 13, 2026 | 11.00 | 11.13 | 10.95 | 11.01 | 10.74 | -0.72% | 416,364 |
| Feb 12, 2026 | 11.30 | 11.30 | 10.96 | 11.09 | 10.82 | -2.20% | 480,256 |
| Feb 11, 2026 | 11.48 | 11.50 | 11.27 | 11.34 | 10.99 | -0.87% | 235,142 |
| Feb 10, 2026 | 11.55 | 11.64 | 11.42 | 11.44 | 11.09 | -0.78% | 204,179 |
| Feb 9, 2026 | 11.49 | 11.65 | 11.29 | 11.53 | 11.17 | -0.43% | 501,209 |
| Feb 6, 2026 | 11.22 | 11.62 | 11.08 | 11.58 | 11.22 | -5.55% | 1,369,515 |
| Feb 5, 2026 | 12.37 | 12.40 | 12.11 | 12.26 | 11.88 | -4.14% | 583,666 |
| Feb 4, 2026 | 13.10 | 13.10 | 12.77 | 12.79 | 12.32 | -2.14% | 508,278 |
| Feb 3, 2026 | 13.35 | 13.43 | 12.95 | 13.07 | 12.59 | -1.66% | 361,284 |
| Feb 2, 2026 | 13.03 | 13.43 | 13.03 | 13.29 | 12.80 | 1.30% | 390,517 |
| Jan 30, 2026 | 13.15 | 13.28 | 13.05 | 13.12 | 12.64 | -0.83% | 439,477 |
| Jan 29, 2026 | 13.22 | 13.23 | 13.03 | 13.23 | 12.75 | -0.68% | 344,217 |
| Jan 28, 2026 | 13.45 | 13.48 | 13.25 | 13.32 | 12.77 | -0.45% | 292,588 |
| Jan 27, 2026 | 13.20 | 13.38 | 13.12 | 13.38 | 12.83 | 1.83% | 196,778 |
| Jan 26, 2026 | 13.15 | 13.20 | 13.09 | 13.14 | 12.60 | 0.15% | 240,288 |
| Jan 23, 2026 | 12.98 | 13.20 | 12.97 | 13.12 | 12.58 | 1.00% | 494,043 |
| Jan 22, 2026 | 12.94 | 13.03 | 12.83 | 12.99 | 12.45 | 0.70% | 228,779 |
| Jan 21, 2026 | 12.90 | 12.97 | 12.70 | 12.90 | 12.31 | 0.23% | 515,359 |
| Jan 20, 2026 | 13.06 | 13.11 | 12.81 | 12.87 | 12.28 | -3.16% | 1,182,707 |
| Jan 16, 2026 | 13.31 | 13.31 | 13.17 | 13.29 | 12.68 | 0.23% | 491,934 |
| Jan 15, 2026 | 13.30 | 13.36 | 13.16 | 13.26 | 12.65 | - | 646,665 |
| Jan 14, 2026 | 13.50 | 13.50 | 13.23 | 13.26 | 12.56 | -2.28% | 621,453 |
| Jan 13, 2026 | 13.70 | 13.75 | 13.45 | 13.57 | 12.86 | -0.88% | 1,280,581 |
| Jan 12, 2026 | 13.69 | 13.80 | 13.69 | 13.69 | 12.97 | -0.29% | 492,988 |
| Jan 9, 2026 | 13.61 | 13.74 | 13.52 | 13.73 | 13.01 | 0.51% | 435,621 |
| Jan 8, 2026 | 13.58 | 13.69 | 13.51 | 13.66 | 12.94 | 0.44% | 330,095 |
| Jan 7, 2026 | 13.53 | 13.72 | 13.53 | 13.60 | 12.82 | 0.07% | 408,737 |
| Jan 6, 2026 | 13.25 | 13.65 | 13.25 | 13.59 | 12.81 | 2.33% | 495,889 |
| Jan 5, 2026 | 13.10 | 13.33 | 13.06 | 13.28 | 12.52 | 2.15% | 793,275 |
| Jan 2, 2026 | 13.27 | 13.41 | 12.92 | 13.00 | 12.26 | -2.11% | 1,239,236 |
| Dec 31, 2025 | 13.34 | 13.36 | 13.28 | 13.28 | 12.46 | -0.67% | 355,697 |
| Dec 30, 2025 | 13.28 | 13.38 | 13.26 | 13.37 | 12.54 | 0.38% | 536,203 |
| Dec 29, 2025 | 13.29 | 13.34 | 13.26 | 13.32 | 12.50 | -0.15% | 510,451 |
| Dec 26, 2025 | 13.28 | 13.35 | 13.27 | 13.34 | 12.51 | -0.37% | 254,333 |
| Dec 24, 2025 | 13.37 | 13.41 | 13.36 | 13.39 | 12.49 | 0.22% | 157,991 |
| Dec 23, 2025 | 13.28 | 13.38 | 13.28 | 13.36 | 12.46 | 0.60% | 330,502 |
| Dec 22, 2025 | 13.25 | 13.30 | 13.20 | 13.28 | 12.39 | 0.53% | 461,296 |
| Dec 19, 2025 | 13.14 | 13.26 | 13.11 | 13.21 | 12.32 | 0.23% | 387,504 |
| Dec 18, 2025 | 13.08 | 13.25 | 13.06 | 13.18 | 12.29 | 1.62% | 300,123 |
| Dec 17, 2025 | 13.11 | 13.16 | 12.97 | 12.97 | 12.02 | -0.54% | 367,042 |
| Dec 16, 2025 | 13.01 | 13.08 | 12.95 | 13.04 | 12.09 | 0.08% | 410,200 |
| Dec 15, 2025 | 13.26 | 13.27 | 13.00 | 13.03 | 12.08 | -1.29% | 433,229 |
| Dec 12, 2025 | 13.36 | 13.38 | 13.13 | 13.20 | 12.23 | -1.49% | 327,910 |
| Dec 11, 2025 | 13.35 | 13.45 | 13.31 | 13.40 | 12.42 | -0.74% | 287,415 |
| Dec 10, 2025 | 13.32 | 13.52 | 13.32 | 13.50 | 12.44 | 1.50% | 343,467 |
| Dec 9, 2025 | 13.23 | 13.35 | 13.17 | 13.30 | 12.25 | 0.15% | 304,072 |
| Dec 8, 2025 | 13.40 | 13.43 | 13.23 | 13.28 | 12.23 | -0.75% | 441,008 |
| Dec 5, 2025 | 13.38 | 13.45 | 13.33 | 13.38 | 12.32 | 0.07% | 302,734 |
| Dec 4, 2025 | 13.55 | 13.55 | 13.22 | 13.37 | 12.32 | -2.27% | 461,708 |
| Dec 3, 2025 | 13.73 | 13.73 | 13.60 | 13.68 | 12.42 | -0.51% | 441,620 |
| Dec 2, 2025 | 13.76 | 13.89 | 13.70 | 13.75 | 12.49 | 0.44% | 323,874 |
| Dec 1, 2025 | 13.63 | 13.77 | 13.63 | 13.69 | 12.43 | 0.15% | 513,838 |
| Nov 28, 2025 | 13.53 | 13.67 | 13.53 | 13.67 | 12.41 | 0.85% | 200,414 |
| Nov 26, 2025 | 13.60 | 13.65 | 13.53 | 13.56 | 12.23 | -0.04% | 486,076 |
| Nov 25, 2025 | 13.45 | 13.58 | 13.35 | 13.56 | 12.24 | 0.97% | 356,763 |
| Nov 24, 2025 | 13.26 | 13.47 | 13.26 | 13.43 | 12.12 | 1.97% | 1,030,899 |
| Nov 21, 2025 | 12.97 | 13.26 | 12.90 | 13.17 | 11.89 | 1.31% | 683,399 |
| Nov 20, 2025 | 13.56 | 13.56 | 12.97 | 13.00 | 11.73 | -2.77% | 1,047,028 |
| Nov 19, 2025 | 13.42 | 13.45 | 13.15 | 13.37 | 11.99 | -0.07% | 853,833 |
| Nov 18, 2025 | 13.68 | 13.79 | 13.38 | 13.38 | 12.00 | -4.36% | 1,139,513 |
| Nov 17, 2025 | 14.01 | 14.05 | 13.76 | 13.99 | 12.55 | -0.43% | 987,382 |
| Nov 14, 2025 | 14.02 | 14.25 | 13.93 | 14.05 | 12.60 | -1.13% | 830,825 |
| Nov 13, 2025 | 14.50 | 14.50 | 14.16 | 14.21 | 12.74 | -3.07% | 5,287,918 |
| Nov 12, 2025 | 14.86 | 14.86 | 14.63 | 14.66 | 13.05 | -1.15% | 416,021 |
| Nov 11, 2025 | 14.79 | 14.85 | 14.75 | 14.83 | 13.20 | 0.27% | 341,972 |
| Nov 10, 2025 | 14.79 | 14.89 | 14.66 | 14.79 | 13.17 | 1.37% | 628,986 |
| Nov 7, 2025 | 14.50 | 14.62 | 14.30 | 14.59 | 12.99 | 0.07% | 693,385 |
| Nov 6, 2025 | 14.89 | 14.91 | 14.49 | 14.58 | 12.98 | -4.02% | 698,649 |
| Nov 5, 2025 | 15.16 | 15.23 | 14.99 | 15.19 | 13.26 | 0.46% | 534,333 |
| Nov 4, 2025 | 15.20 | 15.38 | 15.11 | 15.12 | 13.20 | -1.24% | 521,571 |
| Nov 3, 2025 | 15.43 | 15.51 | 15.29 | 15.31 | 13.37 | 3.31% | 744,299 |
| Oct 31, 2025 | 15.11 | 15.20 | 14.82 | 14.82 | 12.94 | 6.47% | 1,334,186 |
| Oct 30, 2025 | 14.17 | 14.20 | 13.87 | 13.92 | 12.15 | -3.80% | 698,282 |
| Oct 29, 2025 | 14.55 | 14.57 | 14.39 | 14.47 | 12.46 | 0.21% | 324,767 |
| Oct 28, 2025 | 14.37 | 14.56 | 14.30 | 14.44 | 12.43 | 0.77% | 310,533 |
| Oct 27, 2025 | 14.36 | 14.40 | 14.27 | 14.33 | 12.34 | 0.99% | 641,906 |
| Oct 24, 2025 | 14.10 | 14.24 | 14.10 | 14.19 | 12.22 | 0.71% | 646,252 |
| Oct 23, 2025 | 14.01 | 14.09 | 13.95 | 14.09 | 12.13 | 0.36% | 283,549 |
| Oct 22, 2025 | 14.05 | 14.11 | 13.96 | 14.04 | 12.00 | -0.99% | 539,043 |
| Oct 21, 2025 | 14.00 | 14.23 | 14.00 | 14.18 | 12.12 | 1.87% | 1,446,266 |
| Oct 20, 2025 | 13.75 | 13.94 | 13.75 | 13.92 | 11.90 | 1.38% | 849,820 |
| Oct 17, 2025 | 13.78 | 13.82 | 13.61 | 13.73 | 11.74 | -0.58% | 376,813 |
| Oct 16, 2025 | 13.91 | 14.05 | 13.71 | 13.81 | 11.81 | -2.13% | 395,794 |
| Oct 15, 2025 | 14.15 | 14.23 | 13.94 | 14.11 | 11.85 | -0.35% | 403,532 |
| Oct 14, 2025 | 14.10 | 14.33 | 13.93 | 14.16 | 11.89 | -1.46% | 474,712 |
| Oct 13, 2025 | 14.25 | 14.39 | 14.20 | 14.37 | 12.06 | 1.70% | 4,508,144 |