Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe US - Delayed Quote USD

Kurv Yield Premium Strategy Apple ETF (AAPY)

20.95
+0.23
+(1.11%)
At close: April 17 at 3:50:00 PM EDT
20.95
+0.02
+(0.09%)
After hours: April 17 at 4:06:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202520.8021.1120.8020.9520.953,700
Apr 16, 2025 0.25 Dividend
Apr 16, 202521.1021.2020.7120.7220.725,400
Apr 15, 202521.5621.6921.5321.6521.405,500
Apr 14, 202522.3422.3421.5721.5721.328,800
Apr 11, 202520.7021.1620.7021.1620.91600
Apr 10, 202520.6620.7620.3720.6120.371,800
Apr 9, 202519.5021.4819.5021.2621.027,100
Apr 8, 202520.2720.2718.8418.9418.722,800
Apr 7, 202519.4520.5219.2419.7819.556,200
Apr 4, 202520.6821.2120.3020.3020.076,800
Apr 3, 202521.8222.0621.6021.8021.554,700
Apr 2, 202523.5123.6223.5123.6223.34600
Apr 1, 202523.5023.5523.3423.5523.281,700
Mar 31, 202522.8123.4622.6723.4223.1511,000
Mar 28, 202523.3523.3523.0323.0522.785,700
Mar 27, 202523.4023.7723.3923.6723.391,900
Mar 26, 202523.5423.6423.4123.4123.141,500
Mar 25, 202523.6023.6723.5323.6323.354,800
Mar 24, 202523.4923.8923.3023.5823.3061,800
Mar 21, 202522.6023.1422.6023.1422.873,100
Mar 20, 202522.8323.0022.6322.7122.451,600
Mar 19, 2025 0.3 Dividend
Mar 19, 202522.7223.0222.6722.7922.534,000
Mar 18, 202522.9923.0722.7222.8522.295,700
Mar 17, 202523.0023.0022.6322.9722.414,400
Mar 14, 202522.6422.9522.6322.9422.385,000
Mar 13, 202523.1123.1722.5122.5121.967,800
Mar 12, 202523.4023.4023.1923.3222.745,600
Mar 11, 202523.7923.8223.5423.7423.164,000
Mar 10, 202524.5224.5424.0524.3523.7510,100
Mar 7, 202525.2725.4725.2425.4724.844,900
Mar 6, 202525.0125.2724.9725.0724.456,500
Mar 5, 202525.0125.1524.5925.1124.506,100
Mar 4, 202525.1425.3925.1325.1324.514,400
Mar 3, 202525.5525.8425.1825.3424.726,600
Feb 28, 202525.0525.6325.0525.6325.005,000
Feb 27, 202525.5025.7125.2825.2824.6618,100
Feb 26, 202525.6325.8225.4925.4924.864,600
Feb 25, 202525.8925.9725.7625.8925.267,000
Feb 24, 202525.9326.0025.8825.9225.293,800
Feb 21, 202526.0026.0025.8025.8525.2112,500
Feb 20, 202525.9225.9325.8025.9325.303,600
Feb 19, 2025 0.3 Dividend
Feb 19, 202525.8225.9425.7825.9325.2910,400
Feb 18, 202526.3226.3226.0126.1625.2317,300
Feb 14, 202525.9526.1425.9526.1225.196,000
Feb 13, 202525.7025.9525.5225.8524.934,500
Feb 12, 202525.2325.6025.2325.6024.685,400
Feb 11, 202525.1325.4925.1325.2824.385,600
Feb 10, 202525.0125.0524.9024.9024.019,900
Feb 7, 202525.3225.3224.8224.8323.948,600
Feb 6, 202525.1725.3025.0725.2924.389,200
Feb 5, 202524.9125.2024.9125.2024.306,700
Feb 4, 202524.7525.2424.7525.2224.3110,000
Feb 3, 202525.0025.0324.5024.7623.8819,000
Jan 31, 202526.3026.3025.3325.5324.6212,900
Jan 30, 202525.7225.8025.6025.6424.7211,200
Jan 29, 202525.3225.7825.3225.7524.837,700
Jan 28, 202525.1025.7825.1025.5924.6814,200
Jan 27, 202523.7425.0523.7424.8123.9213,700
Jan 24, 202524.3324.3424.1124.1823.328,400
Jan 23, 2025 0.3 Dividend
Jan 23, 202524.3924.4724.2524.2623.406,600
Jan 22, 202524.3624.5524.3024.5523.388,500
Jan 21, 202525.0925.0924.1524.4723.3123,200
Jan 17, 202525.3225.3725.1625.1723.972,700
Jan 16, 202525.9625.9625.0425.0523.868,700
Jan 15, 202525.3126.1025.3126.0324.792,000
Jan 14, 202525.7525.8225.5025.5524.336,500
Jan 13, 202526.0726.0725.2225.6924.473,200
Jan 10, 202525.6026.0025.5925.9524.724,700
Jan 8, 202526.2826.5626.2826.5125.252,700
Jan 7, 202527.0127.0126.5026.5025.244,500
Jan 6, 202526.6826.9626.6726.7225.455,800
Jan 3, 202526.0926.6326.0926.5725.314,800
Jan 2, 202526.6726.9226.4226.5925.337,200
Dec 31, 202427.3327.3327.1227.1325.842,200
Dec 30, 202427.3327.4427.1627.3526.0510,400
Dec 27, 202427.7227.7227.4027.5226.216,200
Dec 26, 202427.7627.8027.6627.7726.4515,200
Dec 24, 2024 1.75 Dividend
Dec 24, 202428.0028.0027.6027.6626.358,200
Dec 23, 202429.0929.2929.0329.2526.194,800
Dec 20, 202428.5529.1028.4829.1026.064,600
Dec 19, 202428.5028.8528.5028.6925.694,900
Dec 18, 202428.9529.0928.6428.8425.824,600
Dec 17, 202428.8929.0328.8929.0225.994,300
Dec 16, 202428.6828.8328.6828.8025.792,400
Dec 13, 202428.5528.6128.4628.6125.622,300
Dec 12, 202428.4128.6828.4128.5925.602,000
Dec 11, 202428.7728.7728.4928.4925.511,300
Dec 10, 202428.4828.5728.4828.5725.58600
Dec 9, 202428.2828.5228.2628.4825.512,900
Dec 6, 202428.2528.2628.2128.2125.263,500
Dec 5, 202428.2028.2628.0928.1525.213,700
Dec 4, 202428.2028.2428.1428.1725.222,000
Dec 3, 202427.8928.1327.8928.1025.171,900
Dec 2, 202427.8527.8827.8327.8324.922,600
Nov 29, 202427.4927.6127.4927.6124.72400
Nov 27, 202427.3227.4327.3127.3724.511,700
Nov 26, 202427.4327.4327.3227.3424.491,300
Nov 25, 202427.5127.5126.8627.1524.311,300
Nov 22, 202426.7426.8926.7126.8224.021,800
Nov 21, 202426.6526.6526.6526.6523.87400
Nov 20, 2024 0.29 Dividend
Nov 20, 202426.5026.7126.5026.7123.92400
Nov 19, 202427.2527.2527.0227.0223.941,600
Nov 18, 202427.3027.3027.3027.3024.18200
Nov 15, 202427.0927.0927.0227.0423.952,300
Nov 14, 202427.3427.3527.3327.3524.231,400
Nov 13, 202426.8226.9826.8226.9823.901,500
Nov 12, 202426.9926.9926.8626.9523.882,400
Nov 11, 202426.9526.9526.6426.9323.865,100
Nov 8, 202427.2427.2427.2027.2024.10900
Nov 7, 202427.1927.1927.1927.1924.09200
Nov 6, 202426.7726.9826.7326.7323.685,500
Nov 5, 202426.7926.8126.7026.7023.66700
Nov 4, 202426.5826.6126.5426.5423.514,100
Nov 1, 202426.6226.7226.6226.6723.631,400
Oct 31, 202427.2827.2826.8426.9523.882,600
Oct 30, 202427.6527.6527.2827.2824.16600
Oct 29, 202427.7127.7127.7127.7124.55200
Oct 28, 202427.1427.8127.1427.6924.531,000
Oct 25, 202427.6227.6227.4427.4424.31700
Oct 24, 202427.2027.3727.2027.3724.25700
Oct 23, 2024 0.294 Dividend
Oct 23, 202427.2927.2927.2827.2824.17900
Oct 22, 202428.2028.2328.2028.2324.75200
Oct 21, 202428.2328.2428.2328.2424.76700
Oct 18, 202428.1128.1128.1128.1124.65400
Oct 17, 202427.8427.8427.8427.8424.41300
Oct 16, 202427.7627.7627.7627.7624.33200
Oct 15, 202428.0328.1627.9327.9324.48800
Oct 14, 202427.6927.7227.5627.7224.301,800
Oct 11, 202427.3627.4227.3627.3623.99900
Oct 10, 202427.4127.4727.3827.4724.081,000
Oct 9, 202427.1727.5127.1727.5124.122,300
Oct 8, 202426.9127.1126.9127.1123.76900
Oct 7, 202426.9626.9626.6326.6323.351,300
Oct 4, 202426.9327.2026.9327.2023.84900
Oct 3, 202426.8527.0326.8527.0323.70200
Oct 2, 202427.0227.1827.0227.1823.82500
Oct 1, 202427.1027.1026.9626.9623.631,100
Sep 30, 202427.7027.8327.7027.8324.40400
Sep 27, 202427.3427.3427.3027.3023.93300
Sep 26, 202427.2527.2527.2527.2523.89700
Sep 25, 2024 0.297 Dividend
Sep 25, 202427.1027.1027.1027.1023.76600
Sep 24, 202427.5127.5627.4827.4823.831,500
Sep 23, 202427.7627.7727.4927.4923.843,700
Sep 20, 202428.0128.0127.7227.7224.03900
Sep 19, 202427.7427.8827.6127.6924.012,400
Sep 18, 202426.6826.6826.6826.6823.14300
Sep 17, 202426.2226.2626.2226.2622.78600
Sep 16, 202426.1626.2326.1326.2322.74900
Sep 13, 202426.9826.9826.9226.9223.341,900
Sep 12, 202426.8526.9426.8526.9423.36300
Sep 11, 202426.4726.9426.4526.9423.362,700
Sep 10, 202426.6026.7226.3126.6123.072,700
Sep 9, 202426.4026.6626.3926.6623.121,100
Sep 6, 202427.1327.1326.6226.6223.08900
Sep 5, 202426.8026.8926.7926.7923.24500
Sep 4, 202426.6226.6726.6126.6723.121,000
Sep 3, 202427.3327.3326.8326.8323.271,200
Aug 30, 202427.4227.5527.4227.5523.89400
Aug 29, 202427.8027.8027.5727.5723.911,100
Aug 28, 202427.5427.5427.2527.3023.67600
Aug 27, 202427.2727.4927.2727.4423.801,900
Aug 26, 202427.3227.3227.1027.3223.691,700
Aug 23, 202427.2927.3327.2927.3323.701,000
Aug 22, 202427.0427.0427.0427.0423.45300
Aug 21, 2024 0.298 Dividend
Aug 21, 202427.2727.2727.2727.2723.65400
Aug 20, 202427.6027.6027.5827.5823.661,000
Aug 19, 202427.4127.5127.2927.5123.601,900
Aug 16, 202427.5427.5627.5027.5023.59500
Aug 15, 202427.3627.4427.3427.3423.452,100
Aug 14, 202427.0927.0927.0927.0923.24100
Aug 13, 202426.8626.9726.8626.9423.11800
Aug 12, 202426.5226.5226.5226.5222.75300
Aug 9, 202426.3026.3526.3026.3522.611,500
Aug 8, 202425.8125.9825.8125.9822.29300
Aug 7, 202425.7725.7725.6125.6121.97400
Aug 6, 202425.5025.5025.2625.2621.67700
Aug 5, 202424.3725.7024.3725.4121.802,200
Aug 2, 202426.9626.9626.5826.5822.802,500
Aug 1, 202426.9326.9526.4226.4222.66900
Jul 31, 202426.8326.9726.8326.8923.07500
Jul 30, 202426.5926.6326.5926.6322.85400
Jul 29, 202426.5726.5926.4826.5422.771,400
Jul 26, 202426.3426.4526.3426.4522.69500
Jul 25, 202426.5526.7026.4426.4422.692,200
Jul 24, 2024 0.284 Dividend
Jul 24, 202426.8426.8426.5426.5422.77500
Jul 23, 202427.3727.3727.3727.3723.23400
Jul 22, 202427.3927.4227.2927.2923.17900
Jul 19, 202427.2527.2527.2227.2523.131,000
Jul 18, 202427.7127.7127.2327.2323.11500
Jul 17, 202427.5727.5927.5527.5523.391,000
Jul 16, 202427.8327.8327.8327.8323.63300
Jul 15, 202427.8327.8427.7827.7823.59600
Jul 12, 202427.6127.6227.6127.6223.44600
Jul 11, 202427.4727.4727.3727.4423.291,000
Jul 10, 202427.6027.7527.6027.7523.56800
Jul 9, 202427.5027.5127.4727.5123.351,300
Jul 8, 202427.2327.4327.2327.4323.281,900
Jul 5, 202427.1827.3627.1727.3623.23900
Jul 3, 202426.9826.9926.8026.9922.912,200
Jul 2, 202426.9326.9326.9326.9322.86200
Jul 1, 202426.4226.7026.3826.6222.601,300
Jun 28, 202426.4326.4726.4326.4722.47300
Jun 27, 202426.4826.5526.4026.4722.472,300
Jun 26, 2024 0.265 Dividend
Jun 26, 202426.4126.4126.4026.4022.41800
Jun 25, 202426.5826.6626.5826.5822.34900
Jun 24, 202426.5526.6126.5326.5322.301,200
Jun 21, 202426.6226.6326.5326.5322.30700
Jun 20, 202426.5626.5726.5226.5322.301,300
Jun 18, 202426.4226.6526.4226.5722.331,400
Jun 17, 202426.5326.6626.5226.6022.362,900
Jun 14, 202427.0027.0026.5026.5322.301,900
Jun 13, 202426.4726.5526.4726.5522.312,000
Jun 12, 202426.5326.6026.5026.5022.273,400
Jun 11, 202426.0226.4226.0226.4222.206,200
Jun 10, 202425.7525.7525.4525.4521.392,900
Jun 7, 202425.5625.7725.5625.7721.66300
Jun 6, 202425.5525.5525.5525.5521.47300
Jun 5, 202425.6725.6725.6725.6721.57400
Jun 4, 202425.5025.5925.5025.5921.511,000
Jun 3, 202425.5425.5425.5025.5021.431,300
May 31, 202425.2425.2925.2425.2921.26600
May 30, 202425.2725.3025.2425.2421.211,200
May 29, 202425.3125.3125.2025.2021.181,900
May 28, 202425.2925.3025.1825.2021.182,400
May 24, 202425.2225.2225.2225.2221.19200
May 23, 202425.1525.1625.0225.0221.03900
May 22, 2024 0.244 Dividend
May 22, 202425.3625.3625.2125.2121.199,500
May 21, 202425.4525.5125.4525.5121.24500
May 20, 202425.4825.4825.4325.4321.171,400
May 17, 202425.3825.3825.3425.3821.132,900
May 16, 202425.4325.4325.3125.3621.11900
May 15, 202425.3025.4225.3025.3921.143,000
May 14, 202425.1525.2325.1525.2020.98500
May 13, 202425.0725.1725.0725.0720.873,100
May 10, 202424.8524.8524.8524.8520.69100
May 9, 202424.8424.9424.8424.9320.752,200
May 8, 202424.7824.8024.7824.8020.65600
May 7, 202424.7924.7924.6624.7420.60600
May 6, 202424.8024.8024.5924.6320.512,800
May 3, 202424.7824.8924.7424.7420.59700
May 2, 202423.6123.6123.6123.6119.65300
May 1, 202423.2923.2923.2623.2619.37200
Apr 30, 202423.7823.8523.3823.3819.46500
Apr 29, 202423.8723.8723.7023.7019.73300
Apr 26, 202423.3923.3923.2523.2519.361,000
Apr 25, 202423.2323.3123.2323.3119.40600
Apr 24, 2024 0.221 Dividend
Apr 24, 202423.2323.2323.2323.2319.33100
Apr 23, 202423.1523.2323.1423.1819.11500
Apr 22, 202423.0123.0923.0123.0619.011,000
Apr 19, 202422.9522.9522.9222.9218.90600
Apr 18, 202423.2723.2723.1423.1419.08300

Related Tickers