Skip to main content
Kurv Yield Premium Strategy Apple (AAPL) ETF (AAPY)
BATS: AAPY · Real-Time Price · USD
25.63
-0.16 (-0.62%)
At close: Dec 5, 2025, 4:00 PM EST
25.64
+0.01 (0.04%)
After-hours: Dec 5, 2025, 8:00 PM EST

AAPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.6825.7525.6325.6325.63-0.62%1,622
Dec 4, 202525.9725.9725.6625.7925.79-0.64%3,697
Dec 3, 202526.0826.0825.9425.9625.96-0.44%3,863
Dec 2, 202525.9226.0725.9126.0726.070.91%11,428
Dec 1, 202525.4425.8325.4425.8325.831.10%3,775
Nov 28, 202525.3725.5525.3725.5525.550.39%745
Nov 26, 202525.4725.5825.4125.4525.450.13%2,353
Nov 25, 202525.1725.5825.1725.4225.420.63%8,752
Nov 24, 202525.0825.3125.0825.2625.261.47%1,577
Nov 21, 202524.7025.0124.7024.9024.891.78%3,313
Nov 20, 202525.1425.1424.4624.4624.46-0.57%3,239
Nov 19, 202524.6324.8724.4724.6024.60-0.99%2,766
Nov 18, 202524.9724.9824.7024.8524.600.23%3,782
Nov 17, 202524.9225.0024.6724.7924.54-1.66%6,561
Nov 14, 202524.8825.3924.8825.2124.95-0.04%4,480
Nov 13, 202525.0525.3925.0525.2224.96-0.12%4,963
Nov 12, 202525.2425.2725.2125.2524.99-0.01%3,391
Nov 11, 202525.1125.3025.0625.2525.001.47%8,087
Nov 10, 202525.0125.0124.8824.8824.630.46%1,544
Nov 7, 202524.9625.0624.6924.7724.52-0.45%2,606
Nov 6, 202524.8725.1824.8724.8824.63-0.14%2,524
Nov 5, 202524.8724.9224.8724.9224.660.15%5,187
Nov 4, 202524.8824.8824.8024.8824.630.64%1,168
Nov 3, 202524.8424.8424.6824.7224.47-0.68%2,457
Oct 31, 202524.9124.9724.8224.8924.640.41%3,057
Oct 30, 202524.8324.8724.7124.7924.540.41%3,238
Oct 29, 202524.6024.6924.6024.6924.440.36%1,857
Oct 28, 202524.7024.7224.6024.6024.350.12%2,787
Oct 27, 202524.3824.5924.3424.5724.322.08%2,480
Oct 24, 202524.0724.0724.0724.0723.830.33%832
Oct 23, 202523.9024.1923.9023.9923.750.38%5,432
Oct 22, 202524.1224.1623.9023.9023.66-2.01%3,105
Oct 21, 202524.1824.3924.1824.3923.900.21%4,738
Oct 20, 202524.1324.3724.1024.3423.852.42%5,262
Oct 17, 202523.5223.7723.4523.7723.291.81%6,262
Oct 16, 202523.3023.3423.1623.3422.87-0.48%1,868
Oct 15, 202523.5123.5223.3723.4622.980.53%1,603
Oct 14, 202523.2823.3323.2823.3322.86-0.03%1,307
Oct 13, 202523.2723.3623.2323.3422.870.71%1,811
Oct 10, 202524.0924.0923.1823.1822.71-3.03%13,856
Oct 9, 202523.9023.9923.8723.9023.42-1.37%5,401
Oct 8, 202524.1224.3424.1224.2323.740.49%23,844
Oct 7, 202524.0824.1124.0824.1123.63-0.08%494
Oct 6, 202524.1824.1824.0824.1323.64-0.40%2,977
Oct 3, 202524.1624.3224.1624.2323.740.39%1,599
Oct 2, 202524.1424.1424.1424.1423.650.65%977
Oct 1, 202523.9924.0623.9223.9823.500.22%2,621
Sep 30, 202523.9123.9323.7523.9323.450.25%820
Sep 29, 202523.8023.8723.7523.8723.39-0.37%3,723
Sep 26, 202524.0024.0023.9623.9623.47-0.48%592