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

NYSEArca - Delayed Quote USD

YieldMax AMZN Option Income Strategy ETF (AMZY)

14.47
-0.10
(-0.69%)
At close: April 17 at 4:00:00 PM EDT
14.42
-0.05
(-0.32%)
After hours: April 17 at 7:55:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202514.7114.7114.4214.4714.4795,500
Apr 16, 202514.7314.8714.3414.5714.57287,000
Apr 15, 202515.0115.1414.8114.9214.92116,000
Apr 14, 202515.4115.4114.8915.1415.14163,000
Apr 11, 202514.9215.2614.7715.1915.19270,700
Apr 10, 2025 0.488 Dividend
Apr 10, 202515.1415.1914.5414.8514.85205,500
Apr 9, 202514.6415.9214.5615.7715.28298,600
Apr 8, 202515.4915.5214.4414.6414.19269,900
Apr 7, 202513.8615.3413.8414.8414.38451,400
Apr 4, 202514.2015.0714.1814.5914.14498,000
Apr 3, 202515.5315.5715.0115.1614.69429,000
Apr 2, 202515.9116.5415.8816.4415.93160,600
Apr 1, 202515.9216.2815.8716.2015.70105,400
Mar 31, 202515.8716.1015.6316.0415.54256,400
Mar 28, 202516.6016.6616.1516.2315.73209,500
Mar 27, 202516.6316.7616.6116.7216.20182,700
Mar 26, 202516.8816.8816.6016.6416.1386,600
Mar 25, 202516.7116.8616.7116.8616.34166,700
Mar 24, 202516.5616.7316.5616.6916.17414,700
Mar 21, 202516.1616.3916.0816.3815.8790,300
Mar 20, 202516.1416.5616.0916.2615.76131,000
Mar 19, 202516.1116.3116.0016.2715.77141,100
Mar 18, 202516.0116.1515.7916.0915.59124,100
Mar 17, 202516.3916.4516.1616.2415.74180,900
Mar 14, 202516.2616.4116.1916.3615.85197,600
Mar 13, 2025 0.418 Dividend
Mar 13, 202516.4116.4115.9016.0515.55299,200
Mar 12, 202516.7016.8816.5416.8115.88254,400
Mar 11, 202516.4516.7816.3716.6015.69196,100
Mar 10, 202516.5816.5816.1616.4515.54279,200
Mar 7, 202516.8816.9916.2816.7715.85310,600
Mar 6, 202517.1117.2416.7116.8615.93226,400
Mar 5, 202517.1517.4817.0617.4316.47112,300
Mar 4, 202516.8017.2716.6117.1416.20309,100
Mar 3, 202517.8617.8917.0217.1816.23218,400
Feb 28, 202517.4917.7417.3317.6916.72165,100
Feb 27, 202518.0318.1517.4317.4916.53172,800
Feb 26, 202517.8318.0417.7517.8516.87151,800
Feb 25, 202517.5917.7317.0517.6716.70394,000
Feb 24, 202518.0318.0517.6817.6916.72267,500
Feb 21, 202518.4418.4617.8617.9616.97465,300
Feb 20, 202518.6618.6618.3818.4817.46279,200
Feb 19, 202518.7018.7718.5318.7717.74196,700
Feb 18, 202518.8618.8818.5218.7617.73409,800
Feb 14, 202518.9218.9218.7618.8717.83438,000
Feb 13, 2025 0.548 Dividend
Feb 13, 202518.9218.9618.7318.9617.92379,900
Feb 12, 202519.5819.5819.3219.4017.81314,600
Feb 11, 202519.5519.6419.4519.6118.01238,700
Feb 10, 202519.4619.6719.3719.6418.03264,500
Feb 7, 202519.5419.7719.2219.3017.72695,100
Feb 6, 202519.7619.9119.6519.9118.28443,700
Feb 5, 202519.9019.9019.6319.7118.10250,700
Feb 4, 202519.9020.0819.8220.0818.44278,200
Feb 3, 202519.4919.8619.4719.7918.17247,400
Jan 31, 202519.7519.9319.7319.8118.19234,600
Jan 30, 202519.6919.7319.3619.5717.97148,300
Jan 29, 202519.7619.7819.5919.6518.04120,000
Jan 28, 202519.4019.8919.4019.7118.10438,200
Jan 27, 202518.9019.5018.8519.4817.89357,200
Jan 24, 202519.5019.5719.3419.4517.86283,300
Jan 23, 202519.4019.5119.2219.5117.92180,200
Jan 22, 202519.2419.4719.2219.4317.84380,800
Jan 21, 202519.0019.2518.9619.1417.58949,000
Jan 17, 202518.8318.9418.7818.8917.35433,700
Jan 16, 2025 0.401 Dividend
Jan 16, 202518.9018.9018.5918.6417.12262,800
Jan 15, 202519.0919.2019.0019.2017.26366,200
Jan 14, 202518.9819.0218.6018.7316.84368,900
Jan 13, 202518.7918.8418.6318.8016.90469,100
Jan 10, 202518.9418.9518.6118.7816.88381,500
Jan 8, 202519.0419.0818.8819.0417.12328,800
Jan 7, 202519.4919.4918.9719.0217.10388,700
Jan 6, 202519.3819.5219.2719.4617.50356,800
Jan 3, 202519.1119.2619.0519.2317.29206,900
Jan 2, 202519.1019.1918.7518.9417.03271,500
Dec 31, 202419.0919.0918.8118.8116.91240,300
Dec 30, 202418.9219.0518.7418.9717.06296,400
Dec 27, 202419.4019.4018.9119.1217.19395,700
Dec 26, 202419.4419.5019.3919.4517.49230,400
Dec 24, 202419.4119.5419.3219.5417.57162,100
Dec 23, 202419.2419.3219.1219.2517.31725,800
Dec 20, 202418.8219.2718.7019.1917.25391,800
Dec 19, 2024 0.862 Dividend
Dec 19, 202419.1519.2219.0119.0617.14368,200
Dec 18, 202420.4820.5419.6219.6916.93814,000
Dec 17, 202420.5620.6020.2520.5317.65470,600
Dec 16, 202420.4520.6220.2720.6217.73495,700
Dec 13, 202420.3420.3920.0820.2317.39278,400
Dec 12, 202420.3720.4520.2220.3417.49334,000
Dec 11, 202420.2820.4420.2820.3917.53320,400
Dec 10, 202420.2820.3720.1520.2217.38215,700
Dec 9, 202420.2620.4020.2020.2517.41314,400
Dec 6, 202419.9820.2519.9120.2517.41338,600
Dec 5, 202419.7319.9719.6419.9017.11311,000
Dec 4, 202419.6719.8219.6319.7316.96333,100
Dec 3, 202419.3319.5419.2819.5316.79330,800
Dec 2, 202419.2819.4419.2319.3416.63287,400
Nov 29, 202419.0219.1418.8719.1416.46165,600
Nov 27, 202419.0919.0918.8918.9716.31244,200
Nov 26, 202418.8319.0718.8019.0716.39382,700
Nov 25, 202418.6318.7918.6018.7916.15433,900
Nov 22, 202418.5718.5718.3818.4515.86425,100
Nov 21, 2024 1.173 Dividend
Nov 21, 202418.9918.9918.2618.5015.90813,400
Nov 20, 202420.0820.0819.7720.0816.25643,700
Nov 19, 202419.7520.2119.7320.1916.34406,600
Nov 18, 202420.0520.1219.8719.9116.12515,600
Nov 15, 202420.4820.4819.7219.9816.17474,300
Nov 14, 202420.9921.0820.7620.8216.85147,300
Nov 13, 202420.6121.0120.6120.9716.98204,700
Nov 12, 202420.5120.5820.2720.5516.64169,300
Nov 11, 202420.4420.5420.2320.3216.45279,300
Nov 8, 202420.5920.5920.3820.4616.56140,900
Nov 7, 202420.5020.6520.4820.6216.69177,100
Nov 6, 202420.0020.5019.9720.4616.56387,200
Nov 5, 202419.5819.9719.5819.9516.15134,500
Nov 4, 202419.5819.7219.4519.5815.85159,200
Nov 1, 202419.5019.9019.5019.7515.991,834,900
Oct 31, 202419.1119.1118.5618.6615.11197,000
Oct 30, 202419.2019.2919.0919.1615.51202,400
Oct 29, 202418.8719.0118.7619.0015.38173,400
Oct 28, 202418.9318.9518.7918.8315.24265,300
Oct 25, 202418.7718.9718.7618.7715.19241,900
Oct 24, 2024 0.763 Dividend
Oct 24, 202418.6118.7118.4518.6815.12281,600
Oct 23, 202419.7019.7019.1719.3115.01316,800
Oct 22, 202419.6819.8519.5119.7515.36182,900
Oct 21, 202419.8019.8019.4419.6815.30301,200
Oct 18, 202419.6119.7819.5519.6915.31198,900
Oct 17, 202419.5519.6319.4619.5515.20194,200
Oct 16, 202419.5419.5419.4319.4915.15198,400
Oct 15, 202419.5119.5719.3319.5215.1891,200
Oct 14, 202419.6019.6119.4819.4815.15293,300
Oct 11, 202419.5019.6119.4019.5515.20217,800
Oct 10, 202419.4019.4819.3519.4315.11215,800
Oct 9, 202419.1519.3319.0419.3115.01123,500
Oct 8, 202419.0019.1218.9319.1114.86112,500
Oct 7, 202419.2019.2018.8518.9114.70297,500
Oct 4, 202419.4019.4819.1519.4315.11101,100
Oct 3, 202419.2219.2218.9319.0414.80141,900
Oct 2, 202419.2919.4319.2119.2915.0078,100
Oct 1, 202419.3519.4019.1719.3115.01198,600
Sep 30, 202419.5519.6219.2819.3915.08151,300
Sep 27, 202419.9019.9019.5219.5915.23135,000
Sep 26, 202420.0020.0019.6919.8015.39123,800
Sep 25, 202419.9919.9919.8619.8715.4585,700
Sep 24, 202419.9620.0319.7019.9915.54134,600
Sep 23, 202419.8019.9919.7519.9215.49201,000
Sep 20, 202419.6519.7819.4519.7815.38515,500
Sep 19, 202419.6819.7019.5719.6515.27146,700
Sep 18, 202419.4319.5519.3119.4515.1272,200
Sep 17, 202419.4019.6319.3819.4215.10106,800
Sep 16, 202419.3919.3919.1519.2514.97111,200
Sep 13, 202419.3619.5319.3319.3715.0683,200
Sep 12, 202419.1619.4219.1419.4115.09252,300
Sep 11, 202419.0919.1518.7719.1214.87132,300
Sep 10, 202418.8419.0218.8419.0214.79137,900
Sep 9, 202418.6318.7718.5418.7114.55211,800
Sep 6, 2024 0.656 Dividend
Sep 6, 202418.9018.9218.3118.3114.24173,300
Sep 5, 202419.3119.6319.3119.4914.64180,000
Sep 4, 202419.3619.4019.0819.1714.40135,200
Sep 3, 202419.5019.5519.2919.3914.57114,200
Aug 30, 202419.0719.5819.0419.5814.7174,200
Aug 29, 202419.0219.2018.8819.0214.2989,000
Aug 28, 202419.1019.1018.6618.8114.13165,000
Aug 27, 202419.2919.2918.9619.0214.29136,500
Aug 26, 202419.4119.4419.1519.3014.50168,200
Aug 23, 202419.4319.5619.2219.3814.56179,900
Aug 22, 202419.7919.7919.2419.3114.51188,900
Aug 21, 202419.6119.7919.5319.6814.79103,800
Aug 20, 202419.4019.5219.3919.5214.67121,900
Aug 19, 202419.3119.4519.2319.4514.61279,900
Aug 16, 202419.4019.4119.2919.3314.52149,300
Aug 15, 202419.3119.3819.3019.3814.56166,900
Aug 14, 202419.1719.2019.0519.1514.3984,700
Aug 13, 202418.8619.1518.8419.0814.34215,200
Aug 12, 202418.8518.9518.7218.7814.11172,800
Aug 9, 202418.7018.9118.7018.7514.09148,900
Aug 8, 202418.5018.7218.3018.6914.04232,800
Aug 7, 2024 0.474 Dividend
Aug 7, 202418.6418.7718.1618.2813.73199,400
Aug 6, 202418.6019.0018.3318.6813.68398,600
Aug 5, 202417.7118.7417.5818.4913.54416,700
Aug 2, 202419.1419.2618.3219.1514.02871,600
Aug 1, 202421.1821.2420.5420.7415.19386,700
Jul 31, 202420.7321.0020.7320.9815.36205,100
Jul 30, 202420.7820.8220.2720.4514.98300,500
Jul 29, 202420.6020.7320.5620.6315.11202,700
Jul 26, 202420.4120.5920.3320.5415.04122,200
Jul 25, 202420.5120.6519.9120.2514.83269,400
Jul 24, 202420.7520.8320.3120.3614.91208,000
Jul 23, 202420.7121.2220.6220.9315.33297,800
Jul 22, 202420.7120.7520.5020.5415.04162,300
Jul 19, 202420.4020.7020.2520.5115.02260,100
Jul 18, 202421.1021.1420.3620.6115.09239,200
Jul 17, 202421.3821.3820.8121.0115.39279,000
Jul 16, 202421.6621.7921.4521.5215.76150,800
Jul 15, 202421.6821.7821.2921.4815.73318,700
Jul 12, 202421.7021.8021.5321.6415.85274,000
Jul 11, 202422.2122.2121.4321.6915.88370,800
Jul 10, 202422.1122.1721.9022.1216.20232,900
Jul 9, 202422.0722.1622.0522.0916.18283,500
Jul 8, 202422.0922.1721.9122.0416.14353,100
Jul 5, 2024 0.765 Dividend
Jul 5, 202421.9922.1721.9022.1216.20431,300
Jul 3, 202422.8422.8422.4822.5815.97362,900
Jul 2, 202422.5522.8522.3922.8416.16423,500
Jul 1, 202422.1522.6122.0022.5215.93340,100
Jun 28, 202422.6022.6721.9722.0815.62518,900
Jun 27, 202422.5922.6322.5122.5715.97361,000
Jun 26, 202422.2322.5322.1622.5115.93256,900
Jun 25, 202422.2022.3322.1022.1815.69162,000
Jun 24, 202422.3422.4222.0522.1215.65540,500
Jun 21, 202422.1722.2022.0722.2015.71265,000
Jun 20, 202421.7522.0521.7422.0415.59197,700
Jun 18, 202421.8121.8321.5721.7415.38221,500
Jun 17, 202421.6921.8821.5421.8215.44294,500
Jun 14, 202421.7221.7521.6021.7515.39141,700
Jun 13, 202422.0822.1721.6621.7715.40193,300
Jun 12, 202422.2022.2121.9122.0415.59216,100
Jun 11, 202422.0822.0921.8222.0815.62151,700
Jun 10, 202421.7922.0721.7522.0315.59327,700
Jun 7, 202421.9421.9421.7521.7515.39378,300
Jun 6, 2024 0.954 Dividend
Jun 6, 202421.8621.9121.8221.8615.47287,900
Jun 5, 202422.6822.7722.5622.7615.43317,100
Jun 4, 202422.4822.6322.3322.6015.32177,200
Jun 3, 202422.4222.4822.2222.4815.24224,600
May 31, 202422.5522.6021.9522.2915.11458,700
May 30, 202422.9322.9322.5522.6615.36233,400
May 29, 202422.9123.1022.9022.9615.56170,100
May 28, 202422.7222.9622.6722.9615.56227,200
May 24, 202422.8522.9322.7122.7215.40117,500
May 23, 202423.0923.1522.6222.7215.40216,800
May 22, 202423.0923.1922.8423.0115.60118,700
May 21, 202422.9023.0122.7023.0115.60199,600
May 20, 202423.1123.2822.9923.0215.60187,800
May 17, 202423.0423.1822.9723.0715.64218,100
May 16, 202423.1823.2822.9522.9515.56208,600
May 15, 202423.1723.2322.8623.1715.71141,100
May 14, 202423.0023.2822.9323.2415.75128,800
May 13, 202423.2123.2423.0823.1515.69132,600
May 10, 202423.3123.3123.1323.2415.7599,700
May 9, 202423.2223.3023.1023.2415.75140,600
May 8, 202423.0123.1623.0023.1215.67167,800
May 7, 202423.1523.2123.0623.1415.69217,200
May 6, 2024 0.973 Dividend
May 6, 202422.9823.1022.8223.0615.63144,600
May 3, 202423.9824.1023.8123.9615.58163,500
May 2, 202423.2623.7523.1423.7415.44140,900
May 1, 202422.9723.6922.7423.0014.96180,200
Apr 30, 202422.8122.8622.2522.2814.49163,200
Apr 29, 202423.0223.0422.6522.8014.8391,100
Apr 26, 202422.5722.9022.3622.8014.8370,100
Apr 25, 202421.6422.1221.1722.0614.35133,700
Apr 24, 202422.8322.8322.3722.4314.5953,100
Apr 23, 202422.6122.7822.3722.6914.7657,200
Apr 22, 202422.3922.6122.1822.4314.59118,600
Apr 19, 202422.6922.6921.9922.0814.36178,400
Apr 18, 202422.9023.0622.6122.6614.7446,100

Related Tickers