Canada markets closed

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

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
24.74+1.13 (+4.80%)
At close: 03:48PM EDT
24.93 +0.19 (+0.77%)
After hours: 05:37PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202424.7824.8924.7424.7424.74687
May 02, 202423.6123.6123.6123.6123.61300
May 01, 202423.2923.2923.2623.2623.26200
Apr 30, 202423.7823.8523.3823.3823.38500
Apr 29, 202423.8723.8723.7023.7023.70300
Apr 26, 202423.3923.3923.2523.2523.251,000
Apr 25, 202423.2323.3123.2323.3123.31600
Apr 24, 202423.2323.2323.2323.2323.23100
Apr 24, 20240.221 Dividend
Apr 23, 202423.1523.2323.1423.1822.95500
Apr 22, 202423.0123.0923.0123.0622.841,000
Apr 19, 202422.9522.9522.9222.9222.70600
Apr 18, 202423.2723.2723.1423.1422.92300
Apr 17, 202423.3923.3923.3123.3123.09300
Apr 16, 202423.4723.4823.4323.4823.25300
Apr 15, 202423.9624.0323.8123.8123.581,200
Apr 12, 202424.1324.1624.0124.1623.931,200
Apr 11, 202423.7924.0923.7924.0623.831,600
Apr 10, 202423.2923.3823.2923.3323.112,200
Apr 09, 202423.4723.4723.4323.4623.24300
Apr 08, 202423.3923.4323.3623.3623.141,100
Apr 05, 202423.4423.4923.4423.4923.26300
Apr 04, 202423.5523.5923.3623.3823.162,300
Apr 03, 202423.3823.5323.3823.4823.267,500
Apr 02, 202423.3923.3923.3923.3923.16100
Apr 01, 202423.5223.5223.4923.4923.261,000
Mar 28, 202423.6223.6923.5823.6923.467,800
Mar 27, 202423.5623.8823.5623.8823.651,400
Mar 26, 202423.4523.4523.4523.4523.23100
Mar 25, 202423.5123.6023.5123.6023.37900
Mar 22, 202423.6723.8723.6723.7823.551,100
Mar 21, 202423.6723.7523.5723.6523.431,800
Mar 20, 202424.2824.5724.2824.5224.296,000
Mar 20, 20240.232 Dividend
Mar 19, 202424.4924.4924.4924.4924.03100
Mar 18, 202424.3024.6024.1724.1723.71700
Mar 15, 202423.8123.9923.8123.9923.541,500
Mar 14, 202424.0024.0524.0024.0523.60500
Mar 13, 202423.8323.8323.8323.8323.38100
Mar 12, 202424.1024.1024.1024.1023.64200
Mar 11, 202424.0124.0124.0124.0123.55200
Mar 08, 202423.8723.8723.7823.7823.33800
Mar 07, 202423.5323.6023.5323.5423.10700
Mar 06, 202423.5623.5923.5023.5923.14900
Mar 05, 202423.6723.6723.6723.6723.22500
Mar 04, 202424.1624.2924.1624.2923.83600
Mar 01, 202424.7924.7924.7924.7924.32200
Feb 29, 202424.8124.9324.8124.9324.46300
Feb 28, 202425.0025.0025.0025.0024.52100
Feb 27, 202424.9525.1824.9525.1824.70100
Feb 26, 202424.9924.9924.9924.9924.52200
Feb 23, 202425.1825.1825.1825.1824.70200
Feb 22, 202425.4125.4125.3925.3924.91200
Feb 21, 202425.1325.1325.1325.1324.65200
Feb 21, 20240.234 Dividend
Feb 20, 202425.2525.2525.2225.2224.52700
Feb 16, 202425.3225.3225.3225.3224.61200
Feb 15, 202425.3925.5225.3925.5224.81200
Feb 14, 202425.5625.5625.5625.5624.85200
Feb 13, 202425.6625.6625.6625.6624.94100
Feb 12, 202425.9525.9525.9025.9025.18200
Feb 09, 202426.0926.0926.0926.0925.36200
Feb 08, 202425.9825.9825.9825.9825.25100
Feb 07, 202426.0326.0726.0326.0725.34300
Feb 06, 202426.0326.0326.0326.0325.31100
Feb 05, 202425.9825.9825.9225.9225.19400
Feb 02, 202425.3825.7125.3825.7124.99100
Feb 01, 202425.6425.6425.6425.6424.92200
Jan 31, 202425.6325.7825.5625.5624.85400
Jan 30, 202425.9425.9425.9425.9425.21100
Jan 29, 202426.4026.4026.4026.4025.66100
Jan 26, 202426.4626.4626.4626.4625.72100
Jan 25, 202426.7326.7326.6326.6325.88200
Jan 24, 202426.7726.7726.7026.7025.95500
Jan 24, 20240.244 Dividend
Jan 23, 202427.0227.0227.0227.0226.02100
Jan 22, 202426.9226.9226.8626.8725.881,000
Jan 19, 202426.3526.6826.3526.6325.651,200
Jan 18, 202425.9826.2625.9826.2625.29700
Jan 17, 202425.4025.5325.4025.5324.59300
Jan 16, 202425.6025.6025.6025.6024.66300
Jan 12, 202425.9125.9125.9125.9124.96100
Jan 11, 202425.8725.8725.8725.8724.92100
Jan 10, 202425.9125.9125.9125.9124.96100
Jan 09, 202425.7325.7925.7325.7924.84300
Jan 08, 202425.8325.8325.8325.8324.88100
Jan 05, 202425.2825.2825.2825.2824.35300
Jan 04, 202425.3725.3725.3725.3724.43100
Jan 03, 202425.6925.6925.6925.6924.74100
Jan 02, 202425.8225.8225.8225.8224.87200
Dec 29, 202326.7426.7426.7426.7425.75100
Dec 28, 202326.7726.7726.7726.7725.78100
Dec 27, 202326.7326.7326.7326.7325.75400
Dec 26, 202326.7326.7326.7326.7325.74100
Dec 22, 202326.7226.7226.7226.7225.74500
Dec 21, 202326.7326.8126.7326.8125.82300
Dec 20, 202326.9226.9226.8426.8425.85100
Dec 20, 20230.249 Dividend
Dec 19, 202327.2027.2027.1627.2025.96300
Dec 18, 202327.1827.1827.1827.1825.94200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...