Canada markets open in 1 hour 33 minutes

Kurv Yield Premium Strategy Apple (AAPL) ETF (AAPY)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
23.06+0.14 (+0.60%)
At close: 01:33PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202423.0123.0923.0123.0623.061,000
Apr 19, 202422.9522.9522.9222.9222.92600
Apr 18, 202423.2723.2723.1423.1423.14300
Apr 17, 202423.3923.3923.3123.3123.31300
Apr 16, 202423.4723.4823.4323.4823.48300
Apr 15, 202423.9624.0323.8123.8123.811,200
Apr 12, 202424.1324.1624.0124.1624.161,200
Apr 11, 202423.7924.0923.7924.0624.061,600
Apr 10, 202423.2923.3823.2923.3323.332,200
Apr 09, 202423.4723.4723.4323.4623.46300
Apr 08, 202423.3923.4323.3623.3623.361,100
Apr 05, 202423.4423.4923.4423.4923.49300
Apr 04, 202423.5523.5923.3623.3823.382,300
Apr 03, 202423.3823.5323.3823.4823.487,500
Apr 02, 202423.3923.3923.3923.3923.39100
Apr 01, 202423.5223.5223.4923.4923.491,000
Mar 28, 202423.6223.6923.5823.6923.697,800
Mar 27, 202423.5623.8823.5623.8823.881,400
Mar 26, 202423.4523.4523.4523.4523.45100
Mar 25, 202423.5123.6023.5123.6023.60900
Mar 22, 202423.6723.8723.6723.7823.781,100
Mar 21, 202423.6723.7523.5723.6523.651,800
Mar 20, 202424.2824.5724.2824.5224.526,000
Mar 20, 20240.232 Dividend
Mar 19, 202424.4924.4924.4924.4924.26100
Mar 18, 202424.3024.6024.1724.1723.94700
Mar 15, 202423.8123.9923.8123.9923.761,500
Mar 14, 202424.0024.0524.0024.0523.83500
Mar 13, 202423.8323.8323.8323.8323.61100
Mar 12, 202424.1024.1024.1024.1023.87200
Mar 11, 202424.0124.0124.0124.0123.78200
Mar 08, 202423.8723.8723.7823.7823.55800
Mar 07, 202423.5323.6023.5323.5423.32700
Mar 06, 202423.5623.5923.5023.5923.37900
Mar 05, 202423.6723.6723.6723.6723.44500
Mar 04, 202424.1624.2924.1624.2924.06600
Mar 01, 202424.7924.7924.7924.7924.56200
Feb 29, 202424.8124.9324.8124.9324.69300
Feb 28, 202425.0025.0025.0025.0024.76100
Feb 27, 202424.9525.1824.9525.1824.94100
Feb 26, 202424.9924.9924.9924.9924.76200
Feb 23, 202425.1825.1825.1825.1824.94200
Feb 22, 202425.4125.4125.3925.3925.15200
Feb 21, 202425.1325.1325.1325.1324.89200
Feb 21, 20240.234 Dividend
Feb 20, 202425.2525.2525.2225.2224.75700
Feb 16, 202425.3225.3225.3225.3224.85200
Feb 15, 202425.3925.5225.3925.5225.05200
Feb 14, 202425.5625.5625.5625.5625.09200
Feb 13, 202425.6625.6625.6625.6625.19100
Feb 12, 202425.9525.9525.9025.9025.42200
Feb 09, 202426.0926.0926.0926.0925.60200
Feb 08, 202425.9825.9825.9825.9825.49100
Feb 07, 202426.0326.0726.0326.0725.58300
Feb 06, 202426.0326.0326.0326.0325.55100
Feb 05, 202425.9825.9825.9225.9225.43400
Feb 02, 202425.3825.7125.3825.7125.23100
Feb 01, 202425.6425.6425.6425.6425.16200
Jan 31, 202425.6325.7825.5625.5625.08400
Jan 30, 202425.9425.9425.9425.9425.45100
Jan 29, 202426.4026.4026.4026.4025.90100
Jan 26, 202426.4626.4626.4626.4625.97100
Jan 25, 202426.7326.7326.6326.6326.13200
Jan 24, 202426.7726.7726.7026.7026.20500
Jan 24, 20240.244 Dividend
Jan 23, 202427.0227.0227.0227.0226.28100
Jan 22, 202426.9226.9226.8626.8726.131,000
Jan 19, 202426.3526.6826.3526.6325.891,200
Jan 18, 202425.9826.2625.9826.2625.54700
Jan 17, 202425.4025.5325.4025.5324.82300
Jan 16, 202425.6025.6025.6025.6024.90300
Jan 12, 202425.9125.9125.9125.9125.20100
Jan 11, 202425.8725.8725.8725.8725.16100
Jan 10, 202425.9125.9125.9125.9125.20100
Jan 09, 202425.7325.7925.7325.7925.08300
Jan 08, 202425.8325.8325.8325.8325.12100
Jan 05, 202425.2825.2825.2825.2824.58300
Jan 04, 202425.3725.3725.3725.3724.67100
Jan 03, 202425.6925.6925.6925.6924.98100
Jan 02, 202425.8225.8225.8225.8225.11200
Dec 29, 202326.7426.7426.7426.7426.00100
Dec 28, 202326.7726.7726.7726.7726.03100
Dec 27, 202326.7326.7326.7326.7326.00400
Dec 26, 202326.7326.7326.7326.7325.99100
Dec 22, 202326.7226.7226.7226.7225.99500
Dec 21, 202326.7326.8126.7326.8126.07300
Dec 20, 202326.9226.9226.8426.8426.10100
Dec 20, 20230.249 Dividend
Dec 19, 202327.2027.2027.1627.2026.21300
Dec 18, 202327.1827.1827.1827.1826.19200
Dec 15, 202327.2127.2727.2127.2726.27700
Dec 14, 202327.2527.2527.1327.2226.231,100
Dec 13, 202327.1627.2227.1627.2226.23400
Dec 12, 202327.0027.0027.0027.0026.02600
Dec 11, 202326.7526.8626.7226.8625.88400
Dec 08, 202327.0827.0827.0827.0826.09100
Dec 07, 202326.9226.9226.9226.9225.93200
Dec 06, 202326.7526.7526.7526.7525.77100
Dec 05, 202326.8426.8426.8426.8425.86100
Dec 04, 202326.5026.5026.5026.5025.54200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...