Indicators

Markets:

News

Roundhill AMZN WeeklyPay ETF (NY:AMZW)

35.15 -0.93 (-2.58%)

Streaming Delayed Price Updated: 11:55 AM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	-1.05(-2.93%)
Feb 20, 2026	34.62	35.91	34.54	35.82	64,475	+1.14(+3.27%)
Feb 19, 2026	34.49	34.85	34.45	34.68	20,133	-0.04(-0.11%)
Feb 18, 2026	34.30	35.10	34.18	34.72	43,572	+0.76(+2.23%)
Feb 17, 2026	33.30	34.04	33.11	33.97	32,722	+0.43(+1.29%)
Feb 13, 2026	33.41	33.97	33.23	33.53	27,490	-0.10(-0.30%)
Feb 12, 2026	34.67	34.67	33.27	33.63	69,283	-0.99(-2.87%)
Feb 11, 2026	35.51	35.51	34.30	34.63	37,019	-0.53(-1.50%)
Feb 10, 2026	35.55	36.30	35.15	35.15	35,372	-0.39(-1.09%)
Feb 09, 2026	35.74	36.29	34.45	35.54	48,240	-0.30(-0.82%)
Feb 06, 2026	34.37	36.11	33.90	35.84	154,613	-2.83(-7.31%)
Feb 05, 2026	39.27	39.27	38.12	38.66	79,056	-1.99(-4.89%)
Feb 04, 2026	41.73	41.81	40.49	40.65	64,413	-1.27(-3.03%)
Feb 03, 2026	43.13	43.49	41.21	41.92	66,214	-0.82(-1.91%)
Feb 02, 2026	41.84	43.30	41.84	42.74	41,551	+0.74(+1.77%)
Jan 30, 2026	42.14	42.78	41.83	42.00	20,707	-0.47(-1.11%)
Jan 29, 2026	42.74	42.77	41.49	42.47	28,294	-0.37(-0.87%)
Jan 28, 2026	43.45	43.78	42.25	42.84	22,703	-0.28(-0.66%)
Jan 27, 2026	41.74	43.18	41.74	43.12	22,627	+1.32(+3.16%)
Jan 26, 2026	42.12	42.35	41.73	41.80	17,765	-0.18(-0.42%)
Jan 23, 2026	41.01	42.21	41.01	41.98	27,659	+0.94(+2.28%)
Jan 22, 2026	40.88	41.23	40.36	41.04	11,549	+0.70(+1.74%)
Jan 21, 2026	40.21	40.57	39.44	40.34	24,397	+0.04(+0.10%)
Jan 20, 2026	40.72	41.10	40.03	40.30	30,726	-1.64(-3.91%)
Jan 16, 2026	41.89	42.10	41.57	41.94	45,013	+0.06(+0.14%)
Jan 15, 2026	42.24	42.27	41.55	41.88	27,440	+0.40(+0.95%)
Jan 14, 2026	42.43	42.43	41.45	41.49	30,010	-1.26(-2.94%)
Jan 13, 2026	43.59	43.82	42.29	42.74	50,196	-0.93(-2.12%)
Jan 12, 2026	43.74	44.05	43.52	43.67	70,483	-0.09(-0.22%)
Jan 09, 2026	43.33	43.84	42.81	43.76	42,707	+0.15(+0.35%)
Jan 08, 2026	42.86	43.61	42.75	43.61	55,163	+0.94(+2.21%)
Jan 07, 2026	42.30	43.38	42.30	42.67	31,342	+0.14(+0.34%)
Jan 06, 2026	40.59	42.89	40.59	42.52	44,290	+1.72(+4.22%)
Jan 05, 2026	39.93	40.96	39.70	40.80	35,584	+1.38(+3.50%)

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.

© 2025 FinancialContent. All rights reserved.