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

LSE - Delayed Quote USD

IncomeShares Amazon (AMZN) Options ETP (AMZI.L)

8.97
+0.05
+(0.59%)
At close: May 2 at 4:20:43 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20258.789.018.788.978.97176
May 1, 2025 0.293333 Dividend
May 1, 20258.999.018.768.918.9139
Apr 30, 20259.139.138.908.868.5623
Apr 29, 20259.199.198.999.048.7466
Apr 28, 20259.319.319.099.028.7220
Apr 25, 20259.189.189.099.148.8339
Apr 24, 20258.998.998.999.078.7745
Apr 23, 20259.039.069.039.018.712
Apr 22, 20258.538.578.468.708.41565
Apr 17, 20258.848.858.838.648.3564
Apr 16, 20258.898.938.868.918.6123
Apr 15, 20259.159.167.439.018.71806
Apr 14, 20259.289.289.289.108.8020
Apr 11, 20259.059.058.928.868.5638
Apr 10, 20259.169.169.068.958.658
Apr 9, 20258.468.468.468.468.18-
Apr 8, 20258.798.948.688.728.43514
Apr 7, 20258.008.628.008.378.0987
Apr 4, 20258.748.748.118.648.3523
Apr 3, 20259.079.078.808.838.5414
Apr 2, 20259.419.479.279.429.1095
Apr 1, 2025 0.135556 Dividend
Apr 1, 20259.359.409.259.419.10425
Mar 31, 20259.279.279.209.298.8570
Mar 28, 20259.949.949.949.579.1221
Mar 27, 202510.0110.019.9410.039.56403
Mar 26, 202510.1910.2310.1910.029.55204
Mar 25, 202510.0510.069.9810.099.611,210
Mar 24, 20259.7810.019.789.989.5111
Mar 21, 20259.659.669.659.679.215
Mar 20, 20259.709.709.709.669.2010
Mar 19, 20259.619.619.619.599.1327
Mar 18, 20259.739.739.529.519.0663
Mar 17, 20259.769.779.689.599.1411
Mar 14, 20259.699.789.639.739.2852
Mar 13, 20259.789.789.599.579.1132
Mar 12, 20259.709.869.709.859.3826
Mar 11, 20259.739.739.569.689.23224
Mar 10, 20259.749.749.599.559.10102
Mar 7, 20259.939.939.939.589.1365
Mar 6, 202510.1410.2710.0410.039.5611
Mar 5, 202510.1610.1610.1610.099.626
Mar 4, 202510.1110.1110.109.809.3347
Mar 3, 2025 0.195 Dividend
Mar 3, 202510.5010.5510.5010.259.7717
Feb 28, 202510.5110.5110.5010.479.7952
Feb 27, 202510.9411.0010.6510.7010.0180
Feb 26, 202510.7610.7610.7610.8210.127
Feb 25, 202510.5310.5910.5310.309.6387
Feb 24, 202510.8910.8910.8110.6910.0051
Feb 21, 202511.1811.1911.1810.9310.224
Feb 20, 202511.3111.3111.2611.0910.3710
Feb 19, 202511.3411.3411.3411.1810.468
Feb 18, 202511.3111.3111.3111.1910.4623
Feb 17, 202511.5211.5211.4911.5210.7766
Feb 14, 202511.5311.5311.4311.3610.6223
Feb 13, 202511.4811.4811.4811.3910.6511
Feb 12, 202511.6411.6411.6411.4110.674
Feb 11, 202511.5811.5811.5811.5010.753
Feb 10, 202511.4811.4811.4711.5610.8121
Feb 7, 202511.4611.5511.4611.3810.64120
Feb 6, 202511.7411.7411.7211.6510.9010
Feb 5, 202511.7711.7711.6411.5710.8216
Feb 4, 202511.7411.7411.6611.8011.0318
Feb 3, 2025 0.0675 Dividend
Feb 3, 202511.5311.6011.5311.6310.8864
Jan 31, 202511.7611.7611.7611.7610.9339
Jan 30, 202511.5311.5311.5311.5310.72-
Jan 29, 202511.8011.8011.8011.6910.8610
Jan 28, 202511.6311.6311.6111.4110.6129
Jan 27, 202511.3111.4811.2611.4110.6152
Jan 24, 202511.5211.6011.4811.5110.7024
Jan 23, 202511.5611.5611.5611.4810.6783
Jan 22, 202511.4411.4411.4411.4410.64-
Jan 21, 202511.2311.2611.0911.2710.4772
Jan 20, 202511.0811.0811.0811.0810.30-
Jan 17, 202510.9611.0910.9611.0810.3058
Jan 16, 202510.9411.1410.9411.0010.23185
Jan 15, 202510.8111.0310.6510.9110.1418
Jan 14, 202510.8710.8910.8110.759.9929
Jan 13, 202510.7710.7710.7510.669.9111
Jan 10, 202510.9610.9610.9310.699.9448
Jan 9, 202510.9810.9810.9810.8810.1186
Jan 8, 202510.8110.9910.8110.8810.1113
Jan 7, 202511.2011.2011.2010.9910.211
Jan 6, 202511.1111.1811.1111.1710.3813
Jan 3, 202510.9210.9210.9210.9510.1838
Jan 2, 2025 0.088 Dividend
Jan 2, 202510.9510.9510.8510.9410.1766
Dec 31, 202411.0311.0311.0311.0210.16-
Dec 30, 202411.1011.1010.9710.8810.0431
Dec 27, 202411.2311.2411.0310.9810.1333
Dec 24, 202411.2411.2411.2411.1110.24-
Dec 23, 202411.2711.2711.2611.1210.2611
Dec 20, 202410.7711.0510.7711.0510.1923
Dec 19, 202411.0811.0810.9711.0910.2319
Dec 18, 202411.4411.4411.3011.3210.4429
Dec 17, 202411.4111.4111.3411.3610.48507
Dec 16, 202411.2611.4211.2611.3210.4420
Dec 13, 202411.2111.3511.1811.1710.3095
Dec 12, 202411.3411.4311.2411.3110.43114
Dec 11, 202411.2211.2211.2211.2710.405
Dec 10, 202411.2011.2011.1711.1710.3090
Dec 9, 202411.2311.2311.2311.2010.33-
Dec 6, 202411.1911.2611.0211.1410.277
Dec 5, 202411.1111.1511.1111.1010.244
Dec 4, 202410.9810.9810.9811.0410.18-
Dec 3, 202410.8310.9110.8310.8510.019
Dec 2, 202410.6910.8810.6910.779.935
Nov 29, 202410.7410.7410.7310.669.84-
Nov 28, 202410.7310.7810.7310.739.9058
Nov 27, 202410.7210.7410.6510.599.77182
Nov 26, 202410.4810.4810.4810.599.77-
Nov 25, 202410.3110.3110.3110.359.55-
Nov 22, 202410.2010.2710.2010.209.412
Nov 21, 202410.5310.5310.1810.259.465
Nov 20, 202410.6310.6310.4910.379.5737
Nov 19, 202410.3510.5010.3510.499.68200
Nov 18, 202410.5210.5510.4410.469.6537
Nov 15, 202410.5210.5210.5210.529.70-
Nov 14, 202411.0011.0011.0010.9210.071
Nov 13, 202410.9110.9110.9110.9110.06-
Nov 12, 202410.6910.6910.6910.629.801
Nov 11, 202410.6310.6310.6310.639.80-
Nov 8, 202410.6910.6910.6910.699.86-
Nov 7, 202410.6810.6810.6810.689.84-
Nov 6, 202410.3910.3910.3510.499.6890
Nov 5, 202410.2110.2110.2110.219.42-
Nov 4, 202410.1510.2010.0910.119.339
Nov 1, 2024 0.27 Dividend
Nov 1, 202410.1610.1610.1610.169.37-
Oct 31, 20249.779.779.779.778.76-
Oct 30, 202410.0310.0310.0310.039.00-
Oct 29, 20249.899.899.889.888.862
Oct 28, 20249.899.899.899.888.866
Oct 25, 20249.919.919.919.918.88-
Oct 24, 20249.759.759.759.758.74-
Oct 23, 20249.759.759.759.758.74-
Oct 22, 20249.909.909.909.908.87-
Oct 21, 20249.889.889.889.778.7753
Oct 18, 20249.889.889.889.888.86-
Oct 17, 20249.779.779.779.778.76-
Oct 16, 20249.709.709.709.708.70-
Oct 15, 20249.689.689.689.688.68-
Oct 14, 20249.879.879.879.818.8046
Oct 11, 20249.849.849.849.848.82-

Related Tickers