Kurv Yield Premium Strategy Apple (AAPL) ETF (AAPY)
BATS: AAPY · Real-Time Price · USD
23.38
+0.34 (1.47%)
Aug 13, 2025, 4:00 PM - Market closed
AAPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 23.27 | 23.49 | 23.27 | 23.38 | 23.38 | 1.48% | 3,499 |
| Aug 12, 2025 | 23.00 | 23.08 | 23.00 | 23.04 | 23.04 | 1.38% | 1,474 |
| Aug 11, 2025 | 22.90 | 22.94 | 22.73 | 22.73 | 22.73 | -0.83% | 3,268 |
| Aug 8, 2025 | 22.73 | 22.94 | 22.73 | 22.92 | 22.92 | 1.35% | 2,292 |
| Aug 7, 2025 | 22.49 | 22.66 | 22.47 | 22.61 | 22.61 | 2.04% | 2,690 |
| Aug 6, 2025 | 21.27 | 22.30 | 21.27 | 22.16 | 22.16 | 4.18% | 4,479 |
| Aug 5, 2025 | 21.28 | 21.40 | 21.27 | 21.27 | 21.27 | -0.03% | 1,535 |
| Aug 4, 2025 | 21.28 | 21.60 | 21.28 | 21.28 | 21.28 | 0.51% | 2,654 |
| Aug 1, 2025 | 21.86 | 21.88 | 21.07 | 21.17 | 21.17 | -1.70% | 6,237 |
| Jul 31, 2025 | 21.65 | 21.67 | 21.54 | 21.54 | 21.54 | -0.68% | 2,639 |
| Jul 30, 2025 | 21.73 | 21.73 | 21.61 | 21.68 | 21.68 | -0.61% | 812 |
| Jul 29, 2025 | 22.12 | 22.12 | 21.82 | 21.82 | 21.82 | -1.00% | 1,669 |
| Jul 28, 2025 | 22.03 | 22.13 | 21.98 | 22.04 | 22.04 | 0.07% | 1,930 |
| Jul 25, 2025 | 22.01 | 22.02 | 22.00 | 22.02 | 22.02 | 0.10% | 1,317 |
| Jul 24, 2025 | 22.05 | 22.10 | 22.00 | 22.00 | 22.00 | 0.09% | 2,521 |
| Jul 23, 2025 | 21.94 | 22.01 | 21.89 | 21.98 | 21.98 | -0.15% | 4,434 |
| Jul 22, 2025 | 21.93 | 22.01 | 21.93 | 22.01 | 22.01 | 0.61% | 757 |
| Jul 21, 2025 | 21.77 | 22.05 | 21.77 | 21.88 | 21.88 | 0.49% | 4,395 |
| Jul 18, 2025 | 21.64 | 21.79 | 21.64 | 21.77 | 21.77 | 0.42% | 2,849 |
| Jul 17, 2025 | 21.65 | 21.75 | 21.65 | 21.68 | 21.68 | -0.01% | 3,821 |
| Jul 16, 2025 | 21.71 | 21.76 | 21.63 | 21.69 | 21.69 | -0.73% | 3,272 |
| Jul 15, 2025 | 21.86 | 22.00 | 21.85 | 21.85 | 21.60 | - | 6,297 |
| Jul 14, 2025 | 22.02 | 22.02 | 21.68 | 21.85 | 21.60 | -1.03% | 8,865 |
| Jul 11, 2025 | 22.12 | 22.12 | 21.99 | 22.07 | 21.82 | -0.45% | 2,096 |
| Jul 10, 2025 | 21.85 | 22.22 | 21.85 | 22.17 | 21.92 | 0.55% | 1,699 |
| Jul 9, 2025 | 21.94 | 22.05 | 21.67 | 22.05 | 21.80 | 0.54% | 3,552 |
| Jul 8, 2025 | 21.75 | 21.96 | 21.75 | 21.93 | 21.68 | -0.05% | 1,162 |
| Jul 7, 2025 | 22.15 | 22.16 | 21.81 | 21.94 | 21.69 | -1.18% | 1,794 |
| Jul 3, 2025 | 22.15 | 22.20 | 22.15 | 22.20 | 21.95 | 0.47% | 1,354 |
| Jul 2, 2025 | 21.73 | 22.12 | 21.73 | 22.10 | 21.85 | 1.65% | 6,858 |
| Jul 1, 2025 | 21.66 | 21.86 | 21.66 | 21.74 | 21.49 | 1.34% | 7,973 |
| Jun 30, 2025 | 21.06 | 21.45 | 20.92 | 21.45 | 21.21 | 1.90% | 4,569 |
| Jun 27, 2025 | 21.16 | 21.18 | 21.05 | 21.05 | 20.81 | -0.02% | 2,152 |
| Jun 26, 2025 | 21.00 | 21.09 | 20.90 | 21.06 | 20.82 | -0.18% | 3,412 |
| Jun 25, 2025 | 21.00 | 21.24 | 21.00 | 21.10 | 20.86 | 0.48% | 2,674 |
| Jun 24, 2025 | 21.18 | 21.18 | 21.00 | 21.00 | 20.76 | -0.21% | 1,730 |
| Jun 23, 2025 | 21.01 | 21.38 | 20.92 | 21.04 | 20.80 | 0.02% | 12,223 |
| Jun 20, 2025 | 20.93 | 21.07 | 20.75 | 21.04 | 20.80 | 2.03% | 2,155 |
| Jun 18, 2025 | 20.54 | 20.64 | 20.51 | 20.62 | 20.38 | 0.55% | 1,999 |
| Jun 17, 2025 | 20.94 | 20.94 | 20.49 | 20.50 | 20.27 | -2.36% | 5,754 |
| Jun 16, 2025 | 20.97 | 21.05 | 20.88 | 21.00 | 20.51 | 0.86% | 7,058 |
| Jun 13, 2025 | 21.04 | 21.04 | 20.79 | 20.82 | 20.34 | -1.10% | 6,104 |
| Jun 12, 2025 | 20.99 | 21.10 | 20.88 | 21.05 | 20.56 | -0.09% | 5,133 |
| Jun 11, 2025 | 21.45 | 21.45 | 21.07 | 21.07 | 20.58 | -1.58% | 2,069 |
| Jun 10, 2025 | 21.34 | 21.50 | 21.31 | 21.41 | 20.91 | 0.53% | 4,461 |
| Jun 9, 2025 | 21.62 | 21.85 | 21.27 | 21.30 | 20.80 | -1.09% | 13,012 |
| Jun 6, 2025 | 21.52 | 21.56 | 21.40 | 21.53 | 21.03 | 1.69% | 3,196 |
| Jun 5, 2025 | 21.35 | 21.44 | 21.17 | 21.17 | 20.68 | -1.01% | 3,053 |
| Jun 4, 2025 | 21.45 | 21.86 | 21.35 | 21.39 | 20.89 | -0.14% | 4,979 |
| Jun 3, 2025 | 21.32 | 21.42 | 21.30 | 21.42 | 20.92 | 0.73% | 3,297 |