UK markets closed

YieldMax AMZN Option Income Strategy ETF (AMZY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.10-0.07 (-0.30%)
As of 01:47PM EDT. Market open.
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 202423.1823.2823.1023.1023.10158,422
15 May 202423.1723.2322.8623.1723.17140,700
14 May 202423.0023.2822.9323.2423.24128,800
13 May 202423.2123.2423.0823.1523.15132,600
10 May 202423.3123.3123.1323.2423.2499,700
09 May 202423.2223.3023.1023.2423.24140,600
08 May 202423.0123.1623.0023.1223.12167,800
07 May 202423.1523.2123.0623.1423.14217,200
06 May 202422.9823.1022.8223.0623.06144,600
06 May 20240.973 Dividend
03 May 202423.9824.1023.8123.9622.99163,500
02 May 202423.2623.7523.1423.7422.78140,900
01 May 202422.9723.6922.7423.0022.07180,200
30 Apr 202422.8122.8622.2522.2821.38163,200
29 Apr 202423.0223.0422.6522.8021.8791,100
26 Apr 202422.5722.9022.3622.8021.8770,100
25 Apr 202421.6422.1221.1722.0621.16133,700
24 Apr 202422.8322.8322.3722.4321.5253,100
23 Apr 202422.6122.7822.3722.6921.7757,200
22 Apr 202422.3922.6122.1822.4321.52118,600
19 Apr 202422.6922.6921.9922.0821.18178,400
18 Apr 202422.9023.0622.6122.6621.7446,100
17 Apr 202423.2323.2922.7522.9322.0084,200
16 Apr 202423.1523.3123.0323.1922.2564,000
15 Apr 202423.4923.6523.1123.1522.2184,600
12 Apr 202423.5923.6223.2523.3822.4373,600
11 Apr 202423.4623.7323.3223.6522.6978,400
10 Apr 202423.0023.3522.9723.3422.4064,200
09 Apr 202423.4323.4323.1523.2322.2953,000
08 Apr 202423.4123.4123.1823.2622.32124,100
05 Apr 202423.0423.2623.0223.1222.18122,100
04 Apr 202423.1923.2122.8122.8121.88128,000
04 Apr 20240.697 Dividend
03 Apr 202423.6223.7923.5423.7822.15133,500
02 Apr 202423.4223.6023.3523.6021.9852,500
01 Apr 202423.5623.7023.4723.5221.9068,900
28 Mar 202423.3723.5523.3723.5021.8850,000
27 Mar 202423.3823.3823.1523.3821.7731,800
26 Mar 202423.3623.3723.2023.2021.6147,500
25 Mar 202423.1623.3523.1223.3221.7255,800
22 Mar 202423.0823.2422.9223.2221.6240,500
21 Mar 202423.2023.2323.1023.1021.5151,600
20 Mar 202422.8323.0722.6423.0321.4545,400
19 Mar 202422.5322.7922.5322.7921.22115,200
18 Mar 202422.8422.8722.5522.6221.0757,600
15 Mar 202422.8422.8722.5022.5821.0371,000
14 Mar 202422.8822.9722.7622.9621.3863,400
13 Mar 202422.6722.8522.6522.7121.1535,600
12 Mar 202422.3522.7022.2222.6321.0739,200
11 Mar 202422.5022.5022.1022.1620.6468,100
08 Mar 202422.7222.9522.4122.5020.9564,000
07 Mar 202422.4022.8022.3422.6921.1326,900
06 Mar 202422.5822.6222.2522.2520.7275,600
06 Mar 20240.643 Dividend
05 Mar 202423.3723.3722.9023.0020.8288,900
04 Mar 202423.4323.6223.4023.4221.2090,300
01 Mar 202423.4123.4623.3023.4421.2260,400
29 Feb 202423.0023.3523.0023.3421.1332,100
28 Feb 202422.9223.0822.9023.0020.8245,800
27 Feb 202423.0523.0722.9023.0120.8375,900
26 Feb 202423.1523.1523.0123.0720.8858,200
23 Feb 202422.9523.0722.9123.0720.8831,800
22 Feb 202422.7022.9522.6822.9520.7873,700
21 Feb 202422.4022.4022.1222.2420.1333,400
20 Feb 202422.1822.2321.9422.1220.0275,700
16 Feb 202422.2422.4222.0322.3420.2242,500
15 Feb 202422.4622.4622.1122.3720.2529,300
14 Feb 202422.2222.5222.1622.5020.3746,500
13 Feb 202422.1822.4521.8722.2120.1157,100
12 Feb 202422.8322.8322.5122.6020.4686,900
09 Feb 202422.3422.7922.3122.7520.5956,800
08 Feb 202422.1622.4022.1622.2720.1649,200
07 Feb 202422.1822.3722.1722.3420.2250,900
07 Feb 20240.684 Dividend
06 Feb 202422.8522.9822.6122.8420.0677,400
05 Feb 202422.9222.9522.6022.9420.1447,900
02 Feb 202422.7123.1422.6823.0620.25116,500
01 Feb 202421.1221.4921.1221.4718.8528,400
31 Jan 202421.2221.4021.0221.0618.4941,200
30 Jan 202421.8021.8021.3621.3918.7833,300
29 Jan 202421.5121.7421.4421.7419.0978,100
26 Jan 202421.3621.5121.3621.5118.8959,400
25 Jan 202421.2221.3621.0621.3318.7341,500
24 Jan 202421.2021.3221.1721.2218.6336,300
23 Jan 202420.9821.1020.8321.0618.4926,200
22 Jan 202421.1421.1420.7920.9218.3769,900
19 Jan 202420.8221.0320.6521.0118.4543,900
18 Jan 202420.6720.7420.5120.7118.1952,500
17 Jan 202420.4920.5220.2620.4717.9842,500
16 Jan 202420.7620.8320.5520.7118.1948,900
12 Jan 202420.8820.8820.8420.8418.3034,900
11 Jan 202420.8320.8820.7920.8518.3163,900
10 Jan 202420.7320.8520.7320.8018.2650,300
09 Jan 202420.4620.7420.4620.6818.1659,300
08 Jan 202420.2520.5620.2220.5118.0145,200
05 Jan 202420.0320.2720.0220.0617.6277,100
05 Jan 20240.368 Dividend
04 Jan 202420.5320.7520.2520.3517.55133,400
03 Jan 202421.0121.2120.9120.9118.0349,800
02 Jan 202421.3321.3320.9021.1518.2478,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...