MARKET IS OPEN
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%
AMZP — Kurv Yield Premium Strategy Amazon (AMZN) ETF
Cboe BZXKurv Yield Premium Strategy Amazon (AMZN) ETF
$25.05
+0.06(+0.24%)
- O
- 25.22
- H
- 25.22
- L
- 24.67
- V
- 4.74K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$25.05
Period Return+8.16%
Period High$31.77
Period Low$22.11
Avg Daily Volume13.8K
Total Trading Days365
AMZP — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $25.22 | $25.22 | $24.67 | $25.05 | +$0.06 | +0.24% | 4,739 | $24.89 | $24.67 $25.22 |
| Sep 30, 2026 | $24.71 | $25.23 | $24.71 | $24.99 | +$0.31 | +1.25% | 8,997 | $25.11 | $24.71 $25.23 |
| Sep 29, 2026 | $24.66 | $24.89 | $24.59 | $24.68 | +$0.04 | +0.17% | 4,789 | $24.69 | $24.59 $24.89 |
| Sep 28, 2026 | $24.73 | $24.79 | $24.56 | $24.64 | $-0.36 | -1.45% | 5,757 | $24.68 | $24.56 $24.79 |
| Sep 25, 2026 | $25.00 | $25.13 | $24.77 | $25.01 | +$0.00 | +0.01% | 3,580 | $24.96 | $24.77 $25.13 |
| Sep 24, 2026 | $24.65 | $25.04 | $24.65 | $25.00 | +$0.10 | +0.39% | 6,224 | $24.79 | $24.65 $25.04 |
| Sep 23, 2026 | $25.32 | $25.32 | $24.89 | $24.90 | $-0.75 | -2.91% | 7,580 | $25.02 | $24.89 $25.32 |
| Sep 22, 2026 | $25.84 | $25.84 | $25.55 | $25.65 | $-0.33 | -1.26% | 4,599 | $25.67 | $25.55 $25.84 |
| Sep 21, 2026 | $25.73 | $26.05 | $25.68 | $25.98 | +$0.48 | +1.88% | 7,091 | $25.97 | $25.68 $26.05 |
| Sep 18, 2026 | $25.49 | $25.56 | $25.39 | $25.50 | +$0.28 | +1.10% | 5,023 | $25.42 | $25.39 $25.56 |
| Sep 17, 2026 | $25.08 | $25.25 | $25.08 | $25.22 | +$0.57 | +2.31% | 2,937 | $25.22 | $25.08 $25.25 |
| Sep 16, 2026 | $24.90 | $24.90 | $24.44 | $24.65 | $-0.28 | -1.12% | 4,594 | $24.74 | $24.44 $24.90 |
| Sep 15, 2026 | $25.34 | $25.34 | $24.84 | $24.93 | $-0.57 | -2.25% | 4,447 | $25.01 | $24.84 $25.34 |
| Sep 14, 2026 | $25.57 | $25.70 | $25.21 | $25.50 | $-0.40 | -1.55% | 3,951 | $25.54 | $25.21 $25.70 |
| Sep 11, 2026 | $25.81 | $25.97 | $25.75 | $25.90 | +$0.61 | +2.42% | 3,025 | $25.83 | $25.75 $25.97 |
| Sep 10, 2026 | $25.10 | $25.43 | $25.10 | $25.29 | $-0.16 | -0.62% | 12,282 | $25.28 | $25.10 $25.43 |
| Sep 9, 2026 | $25.65 | $25.65 | $25.27 | $25.45 | $-0.84 | -3.20% | 7,130 | $25.43 | $25.27 $25.65 |
| Sep 8, 2026 | $26.40 | $26.40 | $26.05 | $26.29 | $-0.14 | -0.53% | 8,336 | $26.25 | $26.05 $26.40 |
| Sep 4, 2026 | $26.62 | $26.62 | $26.27 | $26.43 | $-0.06 | -0.21% | 1,625 | $26.34 | $26.27 $26.62 |
| Sep 3, 2026 | $26.33 | $26.61 | $26.17 | $26.49 | +$0.45 | +1.74% | 3,729 | $26.37 | $26.17 $26.61 |
| Sep 2, 2026 | $26.09 | $26.10 | $26.00 | $26.03 | +$0.05 | +0.20% | 5,410 | $26.04 | $26.00 $26.10 |
| Sep 1, 2026 | $26.04 | $26.07 | $25.80 | $25.98 | $-0.65 | -2.45% | 10,500 | $26.00 | $25.80 $26.07 |
| Aug 31, 2026 | $26.83 | $26.83 | $26.46 | $26.63 | $-0.70 | -2.55% | 5,487 | $26.68 | $26.46 $26.83 |
| Aug 28, 2026 | $26.47 | $27.33 | $26.47 | $27.33 | +$1.11 | +4.23% | 5,966 | $27.16 | $26.47 $27.33 |
| Aug 27, 2026 | $26.49 | $26.59 | $26.12 | $26.22 | $-0.44 | -1.65% | 6,445 | $26.26 | $26.12 $26.59 |
| Aug 26, 2026 | $26.49 | $26.66 | $26.44 | $26.66 | $-0.08 | -0.29% | 3,049 | $26.49 | $26.44 $26.66 |
| Aug 25, 2026 | $26.76 | $26.78 | $26.63 | $26.74 | $-0.13 | -0.47% | 3,730 | $26.71 | $26.63 $26.78 |
| Aug 24, 2026 | $26.54 | $26.97 | $26.54 | $26.87 | +$0.41 | +1.54% | 6,112 | $26.83 | $26.54 $26.97 |
| Aug 21, 2026 | $26.67 | $26.67 | $26.43 | $26.46 | $-0.17 | -0.62% | 5,448 | $26.55 | $26.43 $26.67 |
| Aug 20, 2026 | $27.06 | $27.06 | $26.60 | $26.63 | $-0.67 | -2.46% | 5,154 | $26.83 | $26.60 $27.06 |