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

Cboe US - Delayed Quote USD

Kurv Yield Premium Strategy Amazon ETF (AMZP)

23.84
-0.29
(-1.22%)
At close: April 17 at 2:46:34 PM EDT
23.90
+0.06
+(0.27%)
After hours: April 17 at 6:15:54 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202524.1124.1123.8323.8323.835,300
Apr 16, 202524.2724.6623.7224.1324.138,400
Apr 15, 202524.9924.9924.5224.7524.756,400
Apr 14, 202525.7725.7724.7325.0225.027,700
Apr 11, 202524.8925.3424.4025.3425.345,600
Apr 10, 202525.4525.4524.2824.8324.8314,200
Apr 9, 2025 0.5 Dividend
Apr 9, 202524.0426.1123.4525.8725.8717,600
Apr 8, 202525.8025.8023.8123.9823.4818,000
Apr 7, 202523.0225.0722.6724.5124.0032,000
Apr 4, 202523.6824.9523.5624.2023.7032,800
Apr 3, 202525.1625.8524.8025.0024.4824,500
Apr 2, 202526.3227.2926.3227.2526.686,000
Apr 1, 202526.2126.8826.2126.6926.1410,900
Mar 31, 202526.0126.4825.7026.4825.9310,700
Mar 28, 202527.4727.5426.6526.8026.2422,900
Mar 27, 202527.7628.0827.7627.9027.326,400
Mar 26, 202528.2728.3227.6827.8327.257,800
Mar 25, 202528.1028.3728.1028.3227.734,600
Mar 24, 202527.6428.0927.6428.0927.508,400
Mar 21, 202526.8527.2126.8527.1826.615,700
Mar 20, 202526.7227.5026.7227.0426.476,300
Mar 19, 202526.6627.1126.6627.0526.499,400
Mar 18, 202526.9226.9226.3426.7126.158,900
Mar 17, 202527.6427.6427.0127.2326.6616,700
Mar 14, 202527.3127.5727.1427.5126.9410,500
Mar 13, 202527.5027.5526.6326.8526.2916,700
Mar 12, 2025 0.55 Dividend
Mar 12, 202527.8928.0027.1427.6127.0323,800
Mar 11, 202527.3728.1827.3727.8426.7230,100
Mar 10, 202527.6727.7427.0227.4726.3641,700
Mar 7, 202528.3128.5027.3328.1226.9914,000
Mar 6, 202528.5628.9628.1528.4127.2713,500
Mar 5, 202528.8429.5228.7829.3928.2111,400
Mar 4, 202528.1829.1227.9228.7027.5519,500
Mar 3, 202529.8529.8528.8728.9727.8115,400
Feb 28, 202529.4429.8029.1929.7328.5413,000
Feb 27, 202530.6130.6129.3729.4428.2623,300
Feb 26, 202530.0730.4829.9230.1128.9015,200
Feb 25, 202529.4829.8628.7129.7728.5733,500
Feb 24, 202530.5630.9829.7829.8028.6026,300
Feb 21, 202531.0031.1730.1530.3929.1731,100
Feb 20, 202531.4331.4531.1331.1529.9014,600
Feb 19, 202531.6031.7331.2831.7330.4517,900
Feb 18, 202532.2532.2531.3431.6030.3327,800
Feb 14, 202532.1732.1731.8031.9430.6618,900
Feb 13, 202531.8232.1931.8232.1130.8218,700
Feb 12, 2025 0.65 Dividend
Feb 12, 202532.6832.6831.8732.0230.7332,400
Feb 11, 202533.5133.5132.7633.2231.2647,100
Feb 10, 202532.8633.3432.7233.2531.2937,300
Feb 7, 202533.5433.5432.5232.6030.6852,800
Feb 6, 202533.3433.7933.3433.5031.5259,200
Feb 5, 202533.8633.8633.2533.2531.2939,000
Feb 4, 202533.7833.9033.5033.8831.8827,600
Feb 3, 202533.5133.5332.9833.4431.4738,100
Jan 31, 202533.8333.8333.3133.4631.4929,300
Jan 30, 202533.3833.3932.9933.2031.2420,100
Jan 29, 202534.0034.0033.3233.3831.419,400
Jan 28, 202533.3033.7433.1033.4731.5028,600
Jan 27, 202532.4233.2932.4233.2931.3319,000
Jan 24, 202533.6933.6933.1333.2731.3121,900
Jan 23, 2025 0.7 Dividend
Jan 23, 202533.0533.3833.0133.3831.4113,300
Jan 22, 202534.1034.1033.5833.9231.2726,000
Jan 21, 202533.8033.8033.1233.5530.9218,700
Jan 17, 202532.7832.9932.6732.9830.395,500
Jan 16, 202532.6132.6232.3332.3329.801,800
Jan 15, 202532.4732.6632.3932.6630.101,700
Jan 14, 202532.3232.3231.5531.9029.402,700
Jan 13, 202531.7832.1031.7132.0429.533,800
Jan 10, 202532.1632.2631.8732.0529.533,600
Jan 8, 202532.4632.5432.2532.4129.872,400
Jan 7, 202532.9532.9532.2932.4029.866,600
Jan 6, 202533.4533.4532.8233.0030.414,800
Jan 3, 202532.9432.9432.3932.6630.1014,500
Jan 2, 202532.5532.6131.8932.2729.7416,200
Dec 31, 202432.3232.3232.0732.0729.565,600
Dec 30, 202432.2132.4532.0532.4429.8921,600
Dec 27, 202432.4232.6032.3132.5429.997,600
Dec 26, 202433.0033.0832.9432.9630.3816,700
Dec 24, 2024 0.75 Dividend
Dec 24, 202433.0633.1532.9333.1230.523,800
Dec 23, 202433.0733.8833.0733.4630.149,800
Dec 20, 202432.7533.4532.7533.3630.062,900
Dec 19, 202433.8033.8033.0833.0829.808,100
Dec 18, 202433.7933.9132.7932.8629.617,100
Dec 17, 202434.4834.4833.6133.9030.5412,000
Dec 16, 202433.8834.0433.6834.0230.656,000
Dec 13, 202433.7733.7733.4633.5630.249,500
Dec 12, 202434.2334.2333.6133.7230.386,000
Dec 11, 202433.9233.9233.7933.7930.443,700
Dec 10, 202433.6233.6233.2633.2629.975,300
Dec 9, 202433.6933.7533.3633.3630.055,700
Dec 6, 202433.1633.5033.1633.4830.166,800
Dec 5, 202433.0133.0132.6032.7729.534,900
Dec 4, 202432.4632.6732.4032.5429.326,800
Dec 3, 202431.8932.0531.7532.0328.864,500
Dec 2, 202431.5931.9031.5931.6828.545,000
Nov 29, 202431.4331.4330.8931.2528.153,800
Nov 27, 202430.9531.1230.9230.9527.885,600
Nov 26, 202430.7731.2430.7731.2228.133,000
Nov 25, 202429.7330.3729.7330.3227.314,800
Nov 22, 202429.7529.7929.6629.6626.721,500
Nov 21, 202431.0131.0129.7529.8226.877,600
Nov 20, 2024 0.645 Dividend
Nov 20, 202430.2430.7530.1630.4427.434,700
Nov 19, 202430.7031.4030.7031.3427.668,900
Nov 18, 202431.5231.5230.8930.8927.252,200
Nov 15, 202431.5631.6230.9331.2627.584,900
Nov 14, 202432.0732.0931.9931.9928.231,900
Nov 13, 202432.0132.1631.8832.1128.331,900
Nov 12, 202431.9531.9531.6031.7628.024,300
Nov 11, 202431.5631.6631.5631.6327.914,800
Nov 8, 202431.7431.7431.7031.7027.971,100
Nov 7, 202431.8131.8531.8031.8028.062,000
Nov 6, 202431.0631.5031.0631.5027.804,600
Nov 5, 202430.5830.7630.5230.7627.142,700
Nov 4, 202430.5530.5530.3430.3426.775,000
Nov 1, 202431.0431.0430.4330.5326.947,300
Oct 31, 202430.3930.3928.8828.8825.484,300
Oct 30, 202429.8829.8829.6829.6826.19500
Oct 29, 202429.2329.5029.2329.5026.03600
Oct 28, 202429.4729.4729.2029.2025.771,000
Oct 25, 202429.2729.3329.1129.1125.694,300
Oct 24, 202428.9529.0228.9528.9625.551,100
Oct 23, 2024 0.371 Dividend
Oct 23, 202429.1529.1528.6928.7025.333,300
Oct 22, 202429.4829.8129.4829.7525.932,000
Oct 21, 202429.4029.6829.4029.6725.862,200
Oct 18, 202429.4629.8929.4629.6625.85900
Oct 17, 202429.5429.5429.3829.4725.681,100
Oct 16, 202429.4429.4429.3629.3625.58400
Oct 15, 202429.1829.4929.1829.4225.648,000
Oct 14, 202429.1829.5829.1829.4325.651,400
Oct 11, 202429.6129.6929.5429.5825.783,900
Oct 10, 202429.3429.3429.2329.2825.521,700
Oct 9, 202428.7729.0928.7729.0925.351,700
Oct 8, 202428.6528.7628.6428.7625.061,300
Oct 7, 202428.9028.9028.4328.4724.812,100
Oct 4, 202429.1529.1728.8829.1725.421,900
Oct 3, 202428.6228.7128.5228.5824.901,000
Oct 2, 202428.9229.0728.9228.9925.26600
Oct 1, 202428.8729.0228.8728.9925.261,200
Sep 30, 202429.4229.4229.2029.2425.482,300
Sep 27, 202429.3629.4829.3629.3625.581,100
Sep 26, 202429.5629.5729.5629.5725.771,400
Sep 25, 2024 0.376 Dividend
Sep 25, 202429.7129.7229.6629.6625.84800
Sep 24, 202429.9530.1329.8430.1225.925,900
Sep 23, 202429.9330.0929.9330.0925.89900
Sep 20, 202429.8729.8729.8729.8725.701,800
Sep 19, 202429.7629.7629.7429.7425.59500
Sep 18, 202429.4329.5929.3229.3925.292,600
Sep 17, 202429.5329.5329.4129.4125.31400
Sep 16, 202429.3029.3029.1029.2325.151,800
Sep 13, 202429.4529.4529.3529.3525.261,900
Sep 12, 202429.2729.3329.2729.3225.231,000
Sep 11, 202428.5629.1028.2229.1025.042,400
Sep 10, 202428.4528.5728.2828.5724.581,200
Sep 9, 202427.8928.0527.8928.0524.141,300
Sep 6, 202428.4528.4527.4927.4923.663,700
Sep 5, 202428.9828.9828.2728.3024.362,000
Sep 4, 202427.9828.1527.7827.7823.911,400
Sep 3, 202428.5128.5128.1128.1724.243,400
Aug 30, 202427.9528.6027.9528.6024.611,300
Aug 29, 202427.6927.9427.3527.5523.714,900
Aug 28, 202427.6327.6327.3927.3923.573,000
Aug 27, 202427.8227.9127.6727.6723.812,700
Aug 26, 202428.3328.3328.0328.0924.174,900
Aug 23, 202428.4728.5928.3228.3924.432,900
Aug 22, 202429.1429.1428.3028.3024.354,100
Aug 21, 2024 0.368 Dividend
Aug 21, 202428.9829.1128.6628.8624.832,000
Aug 20, 202428.9129.0228.8529.0224.661,600
Aug 19, 202428.7428.9028.7428.9024.551,300
Aug 16, 202428.8728.9228.7228.7224.401,500
Aug 15, 202428.4328.7828.4328.7824.454,300
Aug 14, 202427.6127.6527.6127.6523.491,700
Aug 13, 202427.2627.6427.2627.6423.49400
Aug 12, 202427.3227.3227.0827.0823.01600
Aug 9, 202427.2927.2927.1527.1523.07400
Aug 8, 202426.8126.9926.8126.9022.851,400
Aug 7, 202426.7726.8426.2726.4522.471,100
Aug 6, 202426.3126.6626.3126.3822.412,200
Aug 5, 202425.1926.3825.1926.0222.102,500
Aug 2, 202427.0327.3626.2527.2623.164,600
Aug 1, 202429.4729.5029.2029.2024.811,400
Jul 31, 202429.5029.7429.5029.7425.271,500
Jul 30, 202429.4329.4328.7828.9524.601,100
Jul 29, 202429.3029.3429.0629.1524.771,800
Jul 26, 202429.0729.1229.0129.0124.65700
Jul 25, 202428.9828.9828.7028.7024.381,100
Jul 24, 2024 0.32 Dividend
Jul 24, 202429.1729.1728.8628.8624.521,000
Jul 23, 202430.4030.4029.9829.9825.202,300
Jul 22, 202429.5129.7029.4729.4724.771,800
Jul 19, 202429.4929.4929.4629.4624.761,100
Jul 18, 202430.3030.3029.3829.5724.852,900
Jul 17, 202430.7530.7530.0230.1925.371,900
Jul 16, 202430.8730.9730.8730.9225.991,100
Jul 15, 202431.2531.2530.6830.8525.942,400
Jul 12, 202431.2631.2731.0931.1126.151,700
Jul 11, 202431.1831.1931.1831.1926.211,200
Jul 10, 202431.7731.7831.7131.7826.72900
Jul 9, 202431.7631.9031.7431.7426.681,000
Jul 8, 202431.7531.8631.7031.7026.64800
Jul 5, 202431.6931.8131.6931.7826.721,000
Jul 3, 202431.6631.6631.3531.4226.411,700
Jul 2, 202431.3031.6931.3031.6926.64500
Jul 1, 202431.4031.4031.3531.3526.35500
Jun 28, 202431.2531.2531.0131.0226.082,100
Jun 27, 202431.2031.2331.1331.2026.231,400
Jun 26, 2024 0.322 Dividend
Jun 26, 202431.0931.0931.0731.0726.11300
Jun 25, 202431.0131.0830.9430.9425.731,100
Jun 24, 202431.2331.2330.8830.8825.68900
Jun 21, 202430.9131.1330.9131.1325.89600
Jun 20, 202430.8430.8430.8330.8325.651,000
Jun 18, 202430.3830.5330.3830.5325.402,100
Jun 17, 202430.4130.7330.4030.6525.492,600
Jun 14, 202430.4530.5530.4530.5525.41600
Jun 13, 202430.8530.8530.5030.5925.441,700
Jun 12, 202430.9130.9130.8730.8825.693,200
Jun 11, 202430.8130.8630.7630.8625.671,600
Jun 10, 202430.6330.8330.6330.8325.641,200
Jun 7, 202430.6930.6930.5930.5925.45500
Jun 6, 202430.3830.6230.3830.5825.441,200
Jun 5, 202430.2730.2730.2430.2425.16600
Jun 4, 202429.8030.0429.7829.9724.92700
Jun 3, 202429.6429.8329.6329.8224.813,000
May 31, 202429.4529.6529.3329.6524.66900
May 30, 202430.2630.3630.1630.1625.091,200
May 29, 202430.8130.8130.5930.5925.441,000
May 28, 202430.5930.5930.4030.5925.441,200
May 24, 202430.6230.6230.3030.4025.291,200
May 23, 202430.8030.8630.2430.3825.273,700
May 22, 2024 0.314 Dividend
May 22, 202430.9931.0530.6630.7125.551,300
May 21, 202430.9931.0730.8931.0725.582,000
May 20, 202431.5631.5631.0931.1425.643,400
May 17, 202431.2331.3131.2331.2825.761,200
May 16, 202431.5431.5931.0931.0925.601,800
May 15, 202431.7031.7031.3531.4325.881,800
May 14, 202431.3231.6731.1431.6726.081,000
May 13, 202431.7831.7831.3931.5425.977,800
May 10, 202431.6131.6731.6131.6626.071,300
May 9, 202432.1032.1031.8531.8526.23500
May 8, 202431.6231.6231.5831.5826.011,200
May 7, 202431.7731.7731.6731.7526.143,200
May 6, 202431.3031.6731.3031.6726.082,100
May 3, 202431.3831.4231.3731.3725.83300
May 2, 202431.1831.1831.1131.1125.61600
May 1, 202430.4530.9930.3030.3024.95600
Apr 30, 202430.3930.3929.6829.6824.44700
Apr 29, 202430.5430.5430.3030.3324.981,300
Apr 26, 202430.0130.2329.8430.2124.881,100
Apr 25, 202428.7429.2828.7429.2824.11700
Apr 24, 2024 0.309 Dividend
Apr 24, 202430.0030.0029.7929.7924.53600
Apr 23, 202430.4030.5330.4030.5324.891,000
Apr 22, 202430.1030.1729.8530.1724.591,000
Apr 19, 202430.3030.3229.6529.7824.271,600
Apr 18, 202430.7630.7630.4230.4224.79800

Related Tickers