MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AAPY — Kurv Yield Premium Strategy Apple (AAPL) ETF
Cboe BZXKurv Yield Premium Strategy Apple (AAPL) ETF
$27.32
-0.32(-1.14%)
- O
- 27.31
- H
- 27.40
- L
- 27.11
- V
- 2.68K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$27.32
Period Return+32.51%
Period High$29.12
Period Low$20.32
Avg Daily Volume4.4K
Total Trading Days365
AAPY — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $27.31 | $27.40 | $27.11 | $27.32 | $-0.32 | -1.14% | 2,680 | $27.30 | $27.11 $27.40 |
| Sep 30, 2026 | $27.61 | $28.06 | $27.61 | $27.64 | +$0.35 | +1.30% | 3,752 | $27.91 | $27.61 $28.06 |
| Sep 29, 2026 | $27.49 | $27.49 | $27.28 | $27.28 | $-0.84 | -2.98% | 1,829 | $27.45 | $27.28 $27.49 |
| Sep 28, 2026 | $28.60 | $28.60 | $28.12 | $28.12 | $-0.20 | -0.71% | 784 | $28.28 | $28.12 $28.60 |
| Sep 25, 2026 | $27.88 | $28.32 | $27.88 | $28.32 | +$0.42 | +1.51% | 1,344 | $28.15 | $27.88 $28.32 |
| Sep 24, 2026 | $27.90 | $28.09 | $27.79 | $27.90 | $-0.07 | -0.26% | 6,688 | $27.93 | $27.79 $28.09 |
| Sep 23, 2026 | $28.07 | $28.07 | $27.92 | $27.97 | $-0.29 | -1.02% | 1,165 | $28.04 | $27.92 $28.07 |
| Sep 22, 2026 | $28.54 | $28.63 | $28.26 | $28.26 | +$0.09 | +0.33% | 2,339 | $28.45 | $28.26 $28.63 |
| Sep 21, 2026 | $27.99 | $28.20 | $27.99 | $28.17 | +$0.27 | +0.95% | 1,097 | $28.01 | $27.99 $28.20 |
| Sep 18, 2026 | $27.82 | $27.90 | $27.75 | $27.90 | $-0.10 | -0.35% | 604 | $27.88 | $27.75 $27.90 |
| Sep 17, 2026 | $27.69 | $28.04 | $27.35 | $28.00 | +$0.49 | +1.77% | 5,319 | $27.77 | $27.35 $28.04 |
| Sep 16, 2026 | $27.58 | $27.76 | $27.51 | $27.51 | $-0.21 | -0.75% | 2,107 | $27.61 | $27.51 $27.76 |
| Sep 15, 2026 | $27.56 | $27.72 | $27.51 | $27.72 | $-0.14 | -0.51% | 5,519 | $27.60 | $27.51 $27.72 |
| Sep 14, 2026 | $27.78 | $28.04 | $27.63 | $27.86 | +$0.04 | +0.15% | 16,330 | $27.74 | $27.63 $28.04 |
| Sep 11, 2026 | $27.39 | $27.92 | $27.39 | $27.82 | +$0.61 | +2.26% | 6,843 | $27.76 | $27.39 $27.92 |
| Sep 10, 2026 | $26.60 | $27.20 | $26.49 | $27.20 | +$1.08 | +4.15% | 9,252 | $26.72 | $26.49 $27.20 |
| Sep 9, 2026 | $26.41 | $26.46 | $26.01 | $26.12 | $-0.10 | -0.38% | 7,153 | $26.17 | $26.01 $26.46 |
| Sep 8, 2026 | $26.50 | $26.50 | $26.20 | $26.22 | $-0.46 | -1.73% | 15,849 | $26.30 | $26.20 $26.50 |
| Sep 4, 2026 | $27.30 | $27.30 | $26.62 | $26.68 | $-0.82 | -2.99% | 4,364 | $26.80 | $26.62 $27.30 |
| Sep 3, 2026 | $27.76 | $27.76 | $27.32 | $27.50 | +$0.36 | +1.32% | 2,005 | $27.47 | $27.32 $27.76 |
| Sep 2, 2026 | $27.21 | $27.29 | $27.13 | $27.14 | +$0.02 | +0.06% | 4,584 | $27.18 | $27.13 $27.29 |
| Sep 1, 2026 | $26.36 | $27.33 | $26.36 | $27.13 | +$0.77 | +2.92% | 7,036 | $27.14 | $26.36 $27.33 |
| Aug 31, 2026 | $26.18 | $26.36 | $25.97 | $26.36 | $-0.28 | -1.05% | 30,134 | $26.10 | $25.97 $26.36 |
| Aug 28, 2026 | $26.44 | $26.70 | $26.33 | $26.64 | +$0.46 | +1.78% | 12,202 | $26.42 | $26.33 $26.70 |
| Aug 27, 2026 | $25.94 | $26.23 | $25.83 | $26.18 | +$0.12 | +0.47% | 3,318 | $26.06 | $25.83 $26.23 |
| Aug 26, 2026 | $26.00 | $26.05 | $25.93 | $26.05 | +$0.31 | +1.22% | 3,451 | $26.11 | $25.93 $26.05 |
| Aug 25, 2026 | $25.83 | $25.83 | $25.60 | $25.74 | $-0.01 | -0.05% | 6,635 | $25.66 | $25.60 $25.83 |
| Aug 24, 2026 | $25.97 | $26.02 | $25.75 | $25.75 | +$0.09 | +0.36% | 1,715 | $25.90 | $25.75 $26.02 |
| Aug 21, 2026 | $25.43 | $25.84 | $25.43 | $25.66 | $-0.16 | -0.62% | 4,823 | $25.60 | $25.43 $25.84 |
| Aug 20, 2026 | $26.44 | $26.44 | $25.82 | $25.82 | $-0.47 | -1.78% | 8,667 | $26.16 | $25.82 $26.44 |