Roundhill AMZN WeeklyPay ETF (AMZW)
BATS: AMZW · Real-Time Price · USD
45.68
+0.38 (0.85%)
Sep 26, 2025, 4:00 PM EDT - Market closed
AMZW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 45.50 | 45.95 | 45.28 | 45.69 | 45.69 | 0.85% | 23,527 |
| Sep 25, 2025 | 45.79 | 45.84 | 44.90 | 45.30 | 45.30 | -1.13% | 21,965 |
| Sep 24, 2025 | 46.71 | 46.71 | 45.61 | 45.82 | 45.82 | -0.26% | 22,248 |
| Sep 23, 2025 | 47.69 | 47.69 | 45.80 | 45.93 | 45.93 | -3.64% | 37,185 |
| Sep 22, 2025 | 48.47 | 48.47 | 47.67 | 47.67 | 47.67 | -2.77% | 40,608 |
| Sep 19, 2025 | 49.09 | 49.87 | 48.85 | 49.03 | 48.73 | 0.35% | 25,943 |
| Sep 18, 2025 | 48.77 | 49.33 | 48.38 | 48.86 | 48.57 | -0.12% | 14,988 |
| Sep 17, 2025 | 49.12 | 49.12 | 48.45 | 48.92 | 48.62 | -1.49% | 15,629 |
| Sep 16, 2025 | 49.19 | 50.02 | 49.19 | 49.66 | 49.36 | 1.39% | 18,085 |
| Sep 15, 2025 | 48.86 | 49.47 | 48.77 | 48.98 | 48.68 | 1.01% | 14,112 |
| Sep 12, 2025 | 49.16 | 49.16 | 48.15 | 48.49 | 47.84 | -0.96% | 13,909 |
| Sep 11, 2025 | 49.13 | 49.48 | 48.87 | 48.96 | 48.30 | -0.10% | 24,768 |
| Sep 10, 2025 | 51.02 | 51.02 | 48.85 | 49.01 | 48.35 | -3.98% | 23,141 |
| Sep 9, 2025 | 50.59 | 51.45 | 50.44 | 51.04 | 50.35 | 1.09% | 11,503 |
| Sep 8, 2025 | 50.16 | 50.89 | 49.96 | 50.49 | 49.81 | 1.14% | 15,777 |
| Sep 5, 2025 | 50.77 | 50.77 | 49.88 | 49.92 | 48.93 | -1.64% | 9,756 |
| Sep 4, 2025 | 49.50 | 50.77 | 49.50 | 50.75 | 49.74 | 5.14% | 30,892 |
| Sep 3, 2025 | 48.24 | 48.56 | 47.93 | 48.27 | 47.31 | 0.23% | 9,833 |
| Sep 2, 2025 | 47.80 | 48.37 | 47.30 | 48.16 | 47.21 | -2.39% | 17,515 |
| Aug 29, 2025 | 49.96 | 49.96 | 49.25 | 49.34 | 48.07 | -1.56% | 15,001 |
| Aug 28, 2025 | 49.54 | 50.40 | 49.24 | 50.12 | 48.82 | 1.31% | 12,007 |
| Aug 27, 2025 | 49.41 | 49.67 | 49.31 | 49.47 | 48.19 | 0.37% | 11,502 |
| Aug 26, 2025 | 49.03 | 49.32 | 48.74 | 49.29 | 48.02 | 0.11% | 13,037 |
| Aug 25, 2025 | 49.16 | 49.56 | 49.03 | 49.24 | 47.96 | -1.07% | 13,584 |
| Aug 22, 2025 | 48.23 | 49.84 | 47.82 | 49.77 | 48.14 | 3.83% | 70,113 |
| Aug 21, 2025 | 48.24 | 48.24 | 47.66 | 47.93 | 46.37 | -1.14% | 13,474 |
| Aug 20, 2025 | 49.13 | 49.13 | 47.77 | 48.49 | 46.90 | -2.02% | 20,336 |
| Aug 19, 2025 | 50.15 | 50.15 | 49.43 | 49.48 | 47.87 | -2.01% | 27,284 |
| Aug 18, 2025 | 50.25 | 50.59 | 49.71 | 50.50 | 48.85 | -1.14% | 18,087 |
| Aug 15, 2025 | 51.43 | 51.69 | 50.78 | 51.08 | 48.74 | -0.06% | 24,741 |
| Aug 14, 2025 | 50.02 | 51.54 | 50.02 | 51.11 | 48.77 | 3.47% | 29,830 |
| Aug 13, 2025 | 48.77 | 49.48 | 48.77 | 49.40 | 47.14 | 1.60% | 27,338 |
| Aug 12, 2025 | 48.65 | 49.02 | 48.02 | 48.62 | 46.39 | 0.29% | 10,748 |
| Aug 11, 2025 | 48.58 | 48.78 | 48.40 | 48.48 | 46.26 | -1.48% | 18,727 |
| Aug 8, 2025 | 49.39 | 49.46 | 49.03 | 49.21 | 46.67 | -0.29% | 17,350 |
| Aug 7, 2025 | 48.92 | 50.05 | 48.86 | 49.35 | 46.80 | 0.35% | 12,572 |
| Aug 6, 2025 | 46.94 | 49.18 | 46.90 | 49.18 | 46.64 | 4.78% | 18,113 |
| Aug 5, 2025 | 46.86 | 48.15 | 46.67 | 46.94 | 44.51 | 0.98% | 20,911 |
| Aug 4, 2025 | 48.34 | 48.34 | 46.25 | 46.48 | 44.08 | -2.56% | 34,562 |
| Aug 1, 2025 | 48.17 | 49.23 | 47.30 | 47.70 | 44.88 | -9.66% | 79,077 |
| Jul 31, 2025 | 53.11 | 53.33 | 52.07 | 52.80 | 49.68 | 2.19% | 21,334 |
| Jul 30, 2025 | 52.16 | 52.16 | 51.50 | 51.67 | 48.61 | -0.44% | 19,739 |
| Jul 29, 2025 | 52.42 | 52.42 | 51.80 | 51.90 | 48.83 | -1.04% | 19,452 |
| Jul 28, 2025 | 53.03 | 53.03 | 52.38 | 52.44 | 49.34 | -0.39% | 19,310 |
| Jul 25, 2025 | 53.20 | 53.20 | 52.52 | 52.65 | 49.04 | -0.38% | 29,634 |
| Jul 24, 2025 | 52.03 | 53.32 | 51.96 | 52.85 | 49.23 | 2.22% | 26,753 |
| Jul 23, 2025 | 51.88 | 51.88 | 51.53 | 51.70 | 48.16 | 0.24% | 9,275 |
| Jul 22, 2025 | 52.01 | 52.08 | 51.30 | 51.58 | 48.04 | -0.93% | 20,212 |
| Jul 21, 2025 | 51.22 | 52.11 | 51.22 | 52.06 | 48.50 | 0.27% | 17,197 |
| Jul 18, 2025 | 51.74 | 52.25 | 51.17 | 51.92 | 47.69 | 1.14% | 30,169 |