Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2026	42.35	42.59	41.18	41.18	20,844	-0.13(-0.31%)
Apr 16, 2026	41.10	41.37	40.38	41.31	22,641	+0.18(+0.44%)
Apr 15, 2026	41.30	41.48	40.92	41.13	30,229	-0.13(-0.32%)
Apr 14, 2026	39.98	41.84	39.97	41.26	67,775	+1.80(+4.56%)
Apr 13, 2026	38.96	39.46	38.70	39.46	24,384	+0.00(+0.00%)
Apr 10, 2026	38.97	39.81	38.96	39.46	19,951	+0.95(+2.47%)
Apr 09, 2026	36.93	38.59	36.77	38.51	46,736	+2.31(+6.38%)
Apr 08, 2026	36.63	37.09	35.98	36.20	31,756	+1.45(+4.17%)
Apr 07, 2026	34.33	34.75	33.91	34.75	11,202	+0.21(+0.61%)
Apr 06, 2026	34.01	34.59	34.01	34.54	7,655	+0.41(+1.20%)
Apr 02, 2026	33.47	34.56	33.33	34.13	19,328	+0.04(+0.12%)
Apr 01, 2026	34.29	34.84	34.09	34.09	10,458	+0.13(+0.38%)
Mar 31, 2026	33.33	34.22	33.22	33.96	15,977	+1.48(+4.56%)
Mar 30, 2026	32.55	33.00	32.38	32.48	10,361	+0.09(+0.28%)
Mar 27, 2026	33.93	33.93	32.37	32.39	19,443	-1.69(-4.96%)
Mar 26, 2026	34.58	35.07	33.96	34.08	18,064	-0.99(-2.82%)
Mar 25, 2026	34.79	35.07	34.58	35.07	15,212	+1.14(+3.36%)
Mar 24, 2026	34.23	34.24	33.93	33.93	9,239	-0.61(-1.77%)
Mar 23, 2026	34.75	35.03	34.38	34.54	25,604	+0.64(+1.89%)
Mar 20, 2026	34.33	34.33	33.78	33.90	264,300	-0.34(-0.99%)
Mar 19, 2026	34.23	34.52	34.02	34.24	19,577	-0.53(-1.52%)
Mar 18, 2026	35.50	35.67	34.58	34.77	48,515	-0.99(-2.77%)
Mar 17, 2026	35.30	35.88	35.30	35.76	40,204	+0.68(+1.94%)
Mar 16, 2026	34.58	35.21	34.39	35.08	45,766	+0.49(+1.42%)
Mar 13, 2026	34.94	35.13	34.38	34.59	28,013	-0.43(-1.23%)
Mar 12, 2026	35.27	35.31	34.70	35.02	32,357	-0.62(-1.74%)
Mar 11, 2026	36.20	36.44	35.45	35.64	18,274	-0.34(-0.94%)
Mar 10, 2026	35.86	36.20	35.69	35.98	29,267	+0.20(+0.56%)
Mar 09, 2026	35.12	35.85	34.60	35.78	44,528	-0.56(-1.54%)
Mar 06, 2026	36.31	36.68	35.95	36.34	45,231	-0.79(-2.13%)
Mar 05, 2026	36.47	37.41	36.47	37.13	30,052	+0.41(+1.12%)
Mar 04, 2026	35.42	36.87	35.41	36.72	63,069	+1.66(+4.73%)
Mar 03, 2026	34.08	35.19	33.87	35.06	38,089	+0.07(+0.20%)
Mar 02, 2026	34.22	35.27	34.08	34.99	30,019	-0.78(-2.18%)
Feb 27, 2026	35.02	35.77	34.89	35.77	46,058	+0.51(+1.45%)
Feb 26, 2026	35.92	35.92	34.79	35.26	29,077	-0.65(-1.81%)
Feb 25, 2026	35.90	36.05	35.53	35.91	20,891	+0.41(+1.17%)
Feb 24, 2026	34.74	35.70	34.41	35.49	24,314	+0.72(+2.09%)
Feb 23, 2026	35.39	35.43	34.35	34.77	45,244	-1.20(-3.34%)
Feb 20, 2026	34.77	36.06	34.69	35.97	64,203	+1.14(+3.27%)
Feb 19, 2026	34.64	35.00	34.60	34.83	20,048	-0.04(-0.11%)
Feb 18, 2026	34.45	35.25	34.33	34.87	43,388	+0.76(+2.23%)
Feb 17, 2026	33.44	34.18	33.25	34.11	32,584	+0.35(+1.04%)
Feb 13, 2026	33.64	34.20	33.45	33.76	27,306	-0.10(-0.30%)
Feb 12, 2026	34.90	34.90	33.49	33.86	68,819	-1.00(-2.87%)
Feb 11, 2026	35.75	35.75	34.53	34.86	36,771	-0.53(-1.50%)
Feb 10, 2026	35.79	36.55	35.39	35.39	35,135	-0.39(-1.09%)
Feb 09, 2026	35.98	36.54	34.69	35.78	47,917	-0.60(-1.65%)
Feb 06, 2026	34.89	36.66	34.41	36.38	152,298	-2.87(-7.31%)
Feb 05, 2026	39.87	39.87	38.70	39.25	77,873	-2.02(-4.89%)
Feb 04, 2026	42.36	42.45	41.10	41.27	63,449	-1.29(-3.03%)
Feb 03, 2026	43.79	44.15	41.84	42.56	65,223	-0.83(-1.91%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Daily Courier: Single Column

Daily Courier

Roundhill AMZN WeeklyPay ETF (NY:AMZW)

Historical Prices

Contact us

Sections

Services

Search