AMZW Historical Prices

Roundhill AMZN WeeklyPay ETF · daily open, high, low, close & volume

View chart

Trading days

250

Period high

52.00

Period low

32.02

Period change

-26.13%

Date	Open	High	Low	Close	Change	Volume
Oct 29, 2026	32.68	32.95	32.02	32.35	-5.26%	32,341
Oct 28, 2026	33.82	34.15	33.77	34.15	+0.77%	10,099
Oct 27, 2026	33.55	34.09	33.28	33.89	+1.98%	10,140
Oct 26, 2026	33.16	33.46	33.00	33.23	-0.01%	9,799
Oct 23, 2026	33.15	33.47	32.99	33.24	-1.17%	10,759
Oct 22, 2026	34.67	34.80	33.28	33.63	-5.47%	35,483
Oct 21, 2026	35.92	35.92	35.09	35.58	+0.09%	7,870
Oct 20, 2026	36.00	36.00	35.41	35.55	-0.03%	21,097
Oct 19, 2026	34.27	35.66	34.27	35.55	+5.04%	14,787
Oct 16, 2026	34.50	34.72	33.65	33.85	-2.46%	30,813
Oct 15, 2026	33.77	34.70	33.77	34.70	+0.55%	16,121
Oct 14, 2026	35.31	35.31	34.37	34.51	-2.30%	9,445
Oct 13, 2026	35.71	36.02	35.33	35.33	-1.03%	12,130
Oct 12, 2026	36.16	36.34	35.66	35.70	-1.36%	9,373
Oct 9, 2026	35.54	36.19	35.33	36.19	+3.60%	20,881
Oct 8, 2026	35.70	35.73	34.88	34.93	-2.38%	8,931
Oct 7, 2026	34.96	35.81	34.70	35.78	+1.64%	16,175
Oct 6, 2026	34.99	35.26	34.40	35.20	+2.32%	13,085
Oct 5, 2026	34.44	34.82	34.34	34.40	-0.50%	11,420
Oct 2, 2026	34.75	34.77	34.41	34.58	+1.66%	14,146
Oct 1, 2026	34.89	34.89	33.80	34.01	-0.86%	12,178
Sep 30, 2026	33.81	34.72	33.81	34.30	+1.37%	17,884
Sep 29, 2026	34.01	34.01	33.62	33.84	+0.09%	13,925
Sep 28, 2026	34.09	34.09	33.58	33.81	-2.11%	18,125
Sep 25, 2026	34.60	34.77	34.20	34.54	-0.06%	26,414
Sep 24, 2026	34.17	34.63	33.94	34.56	+0.13%	11,857
Sep 23, 2026	35.41	35.41	34.30	34.51	-2.75%	25,597
Sep 22, 2026	35.39	36.00	35.28	35.49	-1.56%	16,299
Sep 21, 2026	35.79	36.15	35.50	36.05	+1.87%	15,973
Sep 18, 2026	35.67	35.72	35.21	35.39	+0.84%	16,022
Sep 17, 2026	34.97	35.22	34.79	35.10	+2.65%	10,794
Sep 16, 2026	34.59	34.59	33.96	34.19	-1.14%	13,914
Sep 15, 2026	35.28	35.37	34.48	34.59	-2.58%	12,744
Sep 14, 2026	35.22	35.74	35.20	35.50	-2.26%	13,376
Sep 11, 2026	36.12	36.32	35.90	36.32	+2.67%	11,861
Sep 10, 2026	35.00	35.57	35.00	35.37	-0.28%	7,539
Sep 9, 2026	35.91	35.91	35.27	35.47	-2.10%	24,197
Sep 8, 2026	36.02	36.39	35.90	36.23	-1.78%	19,910
Sep 4, 2026	37.35	37.35	36.33	36.89	-0.11%	21,445
Sep 3, 2026	36.27	36.99	36.27	36.93	+1.95%	19,809
Sep 2, 2026	36.41	36.41	36.00	36.22	-2.52%	13,895
Aug 31, 2026	37.50	37.68	36.72	37.16	-3.40%	23,692
Aug 28, 2026	37.04	38.58	37.03	38.47	+4.61%	20,725
Aug 27, 2026	37.37	37.37	36.57	36.77	-1.81%	13,700
Aug 26, 2026	37.45	37.54	37.05	37.45	-0.30%	4,482
Aug 25, 2026	38.12	38.12	37.40	37.56	-0.63%	9,770
Aug 24, 2026	37.21	37.93	37.21	37.80	+1.30%	12,938
Aug 21, 2026	37.56	37.59	37.02	37.31	-0.55%	7,302
Aug 20, 2026	37.93	38.04	37.52	37.52	-2.57%	6,777
Aug 19, 2026	37.89	38.63	37.50	38.51	+2.86%	14,276
Aug 18, 2026	37.31	37.90	37.27	37.44	-0.61%	10,334
Aug 17, 2026	38.70	38.70	37.31	37.67	-1.66%	10,277
Aug 14, 2026	38.74	38.75	38.31	38.31	-1.09%	12,490
Aug 13, 2026	39.00	39.45	38.73	38.73	-1.10%	11,948
Aug 12, 2026	40.00	40.15	39.16	39.16	-2.15%	35,553
Aug 11, 2026	41.45	41.45	39.95	40.02	-2.57%	13,129
Aug 10, 2026	40.68	41.28	40.53	41.07	+0.40%	7,798
Aug 7, 2026	40.99	41.35	40.73	40.91	+1.49%	10,049
Aug 6, 2026	40.35	40.90	40.17	40.31	-0.52%	16,228
Aug 5, 2026	41.86	41.90	40.26	40.52	-1.74%	14,779
Aug 4, 2026	40.85	41.89	40.85	41.24	-2.85%	22,266
Aug 3, 2026	41.24	43.00	41.24	42.45	+4.69%	32,496
Jul 31, 2026	39.09	40.72	38.93	40.55	+18.15%	66,470
Jul 30, 2026	33.85	34.86	33.80	34.32	+5.34%	30,505
Jul 29, 2026	33.12	33.60	32.58	32.58	-2.58%	10,474
Jul 28, 2026	33.58	33.58	33.00	33.44	-0.08%	13,864
Jul 27, 2026	34.01	34.10	33.46	33.47	-1.21%	14,699
Jul 24, 2026	34.17	34.17	33.65	33.88	-0.94%	16,688
Jul 23, 2026	34.55	34.87	33.94	34.20	-5.46%	24,845
Jul 22, 2026	36.50	36.50	35.74	36.18	-1.20%	8,556
Jul 21, 2026	36.96	36.96	36.52	36.62	-1.23%	9,319
Jul 20, 2026	37.14	37.51	36.91	37.07	+0.35%	5,326
Jul 17, 2026	36.69	37.30	36.23	36.95	-1.18%	10,829
Jul 16, 2026	38.40	38.60	37.20	37.39	-2.39%	13,445
Jul 15, 2026	37.69	38.43	37.69	38.30	+3.52%	13,156
Jul 14, 2026	36.82	37.05	36.35	37.00	+0.10%	15,149
Jul 13, 2026	36.35	37.10	36.35	36.96	+0.05%	10,229
Jul 10, 2026	37.46	37.75	36.75	36.94	-0.83%	8,071
Jul 9, 2026	36.35	37.27	36.09	37.25	+1.64%	16,029
Jul 8, 2026	36.66	36.66	36.23	36.65	-1.00%	7,653
Jul 7, 2026	36.96	37.52	36.56	37.02	+0.81%	14,226
Jul 6, 2026	36.97	36.97	36.33	36.72	+0.01%	8,821
Jul 2, 2026	36.68	37.30	36.55	36.72	+0.63%	18,369
Jul 1, 2026	36.24	37.05	35.48	36.49	+1.61%	10,978
Jun 30, 2026	36.01	36.62	35.75	35.91	-0.79%	15,511
Jun 29, 2026	34.91	37.13	34.91	36.20	+3.04%	14,448
Jun 26, 2026	34.00	35.14	34.00	35.13	+3.08%	21,818
Jun 25, 2026	35.39	35.39	33.97	34.08	-3.89%	16,512
Jun 24, 2026	35.17	36.99	35.17	35.46	-0.20%	21,965
Jun 23, 2026	34.94	35.91	34.94	35.53	+0.97%	22,582
Jun 22, 2026	36.81	36.81	35.13	35.19	-5.96%	36,521
Jun 18, 2026	37.05	37.66	36.10	37.42	+3.06%	30,887
Jun 17, 2026	37.58	37.58	36.17	36.31	-4.14%	25,665
Jun 16, 2026	38.57	38.57	37.81	37.88	+0.02%	10,004
Jun 15, 2026	37.46	38.18	37.46	37.87	+3.54%	16,952
Jun 12, 2026	37.31	37.55	35.80	36.58	-1.49%	18,141
Jun 11, 2026	36.35	37.25	35.96	37.13	+1.69%	15,461
Jun 10, 2026	37.39	37.45	36.48	36.51	-3.13%	21,347
Jun 9, 2026	38.73	38.75	37.00	37.69	-0.39%	15,663
Jun 8, 2026	38.10	38.45	37.58	37.83	-1.55%	18,595
Jun 5, 2026	39.71	40.20	38.43	38.43	-3.32%	15,937
Jun 4, 2026	39.52	40.14	39.47	39.75	+1.79%	14,993
Jun 3, 2026	40.00	40.20	38.65	39.05	-3.13%	18,365
Jun 2, 2026	40.83	41.17	39.91	40.31	-2.47%	23,161
Jun 1, 2026	42.54	42.54	41.16	41.33	-4.92%	25,950
May 29, 2026	43.35	44.05	43.13	43.47	-1.35%	23,354
May 28, 2026	43.37	44.07	42.78	44.07	+1.14%	13,969
May 27, 2026	42.37	43.94	42.37	43.57	+2.98%	21,281
May 26, 2026	42.65	43.00	41.74	42.31	-1.28%	20,517
May 22, 2026	43.40	43.40	42.86	42.86	-0.90%	10,649
May 21, 2026	42.20	43.35	41.93	43.25	+1.67%	18,299
May 20, 2026	41.60	42.60	41.60	42.54	+2.70%	75,834
May 19, 2026	41.80	41.80	40.68	41.42	-2.49%	21,071
May 18, 2026	42.56	43.13	42.05	42.48	-0.38%	14,837
May 15, 2026	42.71	42.71	42.08	42.64	-1.63%	22,110
May 14, 2026	43.82	43.82	43.33	43.35	-1.17%	16,670
May 13, 2026	42.59	43.93	42.59	43.86	+1.93%	15,359
May 12, 2026	43.00	43.14	42.37	43.03	-1.31%	24,006
May 11, 2026	43.98	44.62	43.60	43.60	-2.40%	26,892
May 8, 2026	44.57	44.88	44.20	44.67	+0.52%	18,225
May 7, 2026	45.20	45.20	44.36	44.44	-1.83%	19,276
May 6, 2026	44.92	45.58	44.75	45.27	+0.69%	15,306
May 5, 2026	45.59	45.60	44.79	44.96	+0.83%	23,983
May 4, 2026	43.89	45.38	43.89	44.59	+0.70%	18,816
May 1, 2026	43.70	45.20	43.42	44.28	+1.33%	25,044
Apr 30, 2026	45.23	45.36	42.01	43.70	+1.20%	24,584
Apr 29, 2026	42.39	43.72	42.16	43.18	+1.17%	23,135
Apr 28, 2026	42.46	42.81	41.97	42.68	-0.56%	11,332
Apr 27, 2026	43.38	43.42	42.63	42.92	-2.25%	19,808
Apr 24, 2026	42.96	43.95	42.72	43.91	+4.34%	28,348
Apr 23, 2026	42.07	42.66	41.75	42.09	-0.06%	8,139
Apr 22, 2026	41.46	42.22	41.30	42.11	+2.41%	9,776
Apr 21, 2026	42.20	42.20	41.01	41.12	+1.01%	16,865
Apr 20, 2026	41.06	41.06	40.20	40.71	-1.14%	25,977
Apr 17, 2026	42.35	42.59	41.18	41.18	-0.31%	20,844
Apr 16, 2026	41.10	41.37	40.38	41.31	+0.44%	22,641
Apr 15, 2026	41.30	41.48	40.92	41.13	-0.32%	30,289
Apr 14, 2026	39.98	41.84	39.97	41.26	+4.56%	67,775
Apr 13, 2026	38.96	39.46	38.70	39.46	+0.00%	24,384
Apr 10, 2026	38.97	39.81	38.96	39.46	+2.47%	19,951
Apr 9, 2026	36.93	38.59	36.77	38.51	+6.38%	46,837
Apr 8, 2026	36.63	37.09	35.98	36.20	+4.17%	31,761
Apr 7, 2026	34.33	34.75	33.91	34.75	+0.61%	11,325
Apr 6, 2026	34.01	34.59	34.01	34.54	+1.20%	7,658
Apr 2, 2026	33.47	34.56	33.33	34.13	+0.12%	19,328
Apr 1, 2026	34.29	34.84	34.09	34.09	+0.38%	10,458
Mar 31, 2026	33.33	34.22	33.22	33.96	+4.56%	16,007
Mar 30, 2026	32.55	33.00	32.38	32.48	+0.28%	10,364
Mar 27, 2026	33.93	33.93	32.37	32.39	-4.96%	19,443
Mar 26, 2026	34.58	35.07	33.96	34.08	-2.82%	18,064
Mar 25, 2026	34.79	35.07	34.58	35.07	+3.36%	15,212
Mar 24, 2026	34.23	34.24	33.93	33.93	-1.77%	9,239
Mar 23, 2026	34.75	35.03	34.38	34.54	+1.89%	25,607
Mar 20, 2026	34.33	34.33	33.78	33.90	-0.99%	264,300
Mar 19, 2026	34.23	34.52	34.02	34.24	-1.52%	19,577
Mar 18, 2026	35.50	35.67	34.58	34.77	-2.77%	48,515
Mar 17, 2026	35.30	35.88	35.30	35.76	+1.94%	40,218
Mar 16, 2026	34.58	35.21	34.39	35.08	+1.42%	45,766
Mar 13, 2026	34.94	35.13	34.38	34.59	-1.23%	28,013
Mar 12, 2026	35.27	35.31	34.70	35.02	-1.74%	32,432
Mar 11, 2026	36.20	36.44	35.45	35.64	-0.94%	18,308
Mar 10, 2026	35.86	36.20	35.69	35.98	+0.56%	29,267
Mar 9, 2026	35.12	35.85	34.60	35.78	-1.54%	44,528
Mar 6, 2026	36.31	36.68	35.95	36.34	-2.13%	45,231
Mar 5, 2026	36.47	37.41	36.47	37.13	+1.12%	32,052
Mar 4, 2026	35.42	36.87	35.41	36.72	+4.73%	63,074
Mar 3, 2026	34.08	35.19	33.87	35.06	+0.20%	38,090
Mar 2, 2026	34.22	35.27	34.08	34.99	-2.18%	30,021
Feb 27, 2026	35.02	35.77	34.89	35.77	+1.45%	46,058
Feb 26, 2026	35.92	35.92	34.79	35.26	-1.81%	29,099
Feb 25, 2026	35.90	36.05	35.53	35.91	+1.17%	25,904
Feb 24, 2026	34.74	35.70	34.41	35.49	+2.09%	24,319
Feb 23, 2026	35.39	35.43	34.35	34.77	-3.34%	45,245
Feb 20, 2026	34.77	36.06	34.69	35.97	+3.27%	64,203
Feb 19, 2026	34.64	35.00	34.60	34.83	-0.11%	20,082
Feb 18, 2026	34.45	35.25	34.33	34.87	+2.23%	43,422
Feb 17, 2026	33.44	34.18	33.25	34.11	+1.04%	32,623
Feb 13, 2026	33.64	34.20	33.45	33.76	-0.30%	27,306
Feb 12, 2026	34.90	34.90	33.49	33.86	-2.87%	68,858
Feb 11, 2026	35.75	35.75	34.53	34.86	-1.50%	36,833
Feb 10, 2026	35.80	36.55	35.39	35.39	-1.09%	35,146
Feb 9, 2026	35.98	36.54	34.69	35.78	-1.65%	47,940
Feb 6, 2026	34.89	36.66	34.41	36.38	-7.31%	152,298
Feb 5, 2026	39.87	39.87	38.70	39.25	-4.89%	83,134
Feb 4, 2026	42.36	42.45	41.10	41.27	-3.03%	63,453
Feb 3, 2026	43.79	44.15	41.84	42.56	-1.91%	65,337
Feb 2, 2026	42.48	43.96	42.48	43.39	+1.10%	41,266
Jan 30, 2026	43.07	43.72	42.75	42.92	-1.11%	20,262
Jan 29, 2026	43.68	43.71	42.40	43.40	-0.87%	27,690
Jan 28, 2026	44.41	44.74	43.18	43.78	-0.66%	22,357
Jan 27, 2026	42.66	44.13	42.66	44.07	+3.16%	22,149
Jan 26, 2026	43.05	43.28	42.65	42.72	-0.88%	17,623
Jan 23, 2026	42.11	43.34	42.11	43.10	+2.28%	26,939
Jan 22, 2026	41.97	42.33	41.44	42.14	+1.74%	11,349
Jan 21, 2026	41.29	41.66	40.50	41.42	+0.10%	23,935
Jan 20, 2026	41.81	42.20	41.10	41.38	-4.74%	29,975
Jan 16, 2026	43.39	43.60	43.06	43.44	+0.14%	43,460
Jan 15, 2026	43.75	43.78	43.03	43.38	+0.95%	26,596
Jan 14, 2026	43.95	43.95	42.93	42.97	-2.94%	28,976
Jan 13, 2026	45.15	45.39	43.80	44.27	-2.12%	48,536
Jan 12, 2026	45.30	45.62	45.08	45.23	-0.68%	69,283
Jan 9, 2026	45.09	45.62	44.55	45.54	+0.35%	41,042
Jan 8, 2026	44.60	45.38	44.49	45.38	+2.21%	53,012
Jan 7, 2026	44.02	45.14	44.02	44.40	+0.34%	30,148
Jan 6, 2026	42.24	44.63	42.24	44.25	+4.22%	42,664
Jan 5, 2026	41.55	42.62	41.31	42.46	+2.61%	34,750
Jan 2, 2026	42.39	43.27	41.03	41.38	-2.31%	42,257
Dec 31, 2025	42.80	42.80	42.35	42.36	-0.91%	51,012
Dec 30, 2025	42.40	42.79	42.40	42.75	+0.05%	38,747
Dec 29, 2025	42.71	42.73	42.44	42.73	-0.81%	21,292
Dec 26, 2025	43.06	43.21	42.90	43.08	-0.09%	26,262
Dec 24, 2025	42.99	43.24	42.95	43.12	+0.16%	16,994
Dec 23, 2025	42.30	43.11	42.30	43.05	+1.99%	32,084
Dec 22, 2025	42.26	42.45	41.89	42.21	-0.09%	21,969
Dec 19, 2025	42.17	42.71	42.03	42.25	+0.00%	87,929
Dec 18, 2025	41.89	42.71	41.89	42.25	+3.17%	18,634
Dec 17, 2025	41.67	41.81	40.95	40.95	-0.73%	29,915
Dec 16, 2025	41.30	41.49	40.98	41.25	-0.12%	25,327
Dec 15, 2025	42.55	42.55	41.18	41.30	-2.71%	44,415
Dec 12, 2025	43.27	43.27	42.21	42.45	-2.17%	36,094
Dec 11, 2025	43.51	43.65	43.10	43.39	-0.73%	28,487
Dec 10, 2025	42.93	43.85	42.93	43.71	+1.98%	35,552
Dec 9, 2025	42.52	42.97	42.44	42.86	+0.47%	27,586
Dec 8, 2025	43.32	43.37	42.49	42.66	-2.22%	31,559
Dec 5, 2025	43.73	43.92	43.48	43.63	+0.14%	20,478
Dec 4, 2025	44.40	44.40	43.02	43.57	-1.49%	35,730
Dec 3, 2025	44.62	44.62	43.95	44.23	-1.18%	32,751
Dec 2, 2025	44.79	45.62	44.59	44.76	+0.18%	39,154
Dec 1, 2025	44.59	44.96	44.40	44.68	-0.09%	25,431
Nov 28, 2025	44.16	44.72	44.10	44.72	+2.01%	15,113
Nov 26, 2025	44.26	44.39	43.73	43.84	-0.25%	32,059
Nov 25, 2025	43.10	44.09	42.70	43.95	+1.88%	28,413
Nov 24, 2025	42.41	43.27	42.41	43.14	+2.79%	34,873
Nov 21, 2025	41.29	42.48	40.93	41.97	+1.30%	354,327
Nov 20, 2025	43.73	43.73	41.28	41.43	-2.95%	52,217
Nov 19, 2025	42.58	42.77	41.80	42.69	+0.09%	53,880
Nov 18, 2025	44.00	44.30	42.65	42.65	-5.22%	90,019
Nov 17, 2025	45.18	45.43	44.30	45.00	-2.02%	35,915
Nov 14, 2025	46.06	46.83	45.54	45.93	-1.12%	56,953
Nov 13, 2025	47.88	49.40	46.43	46.45	-3.51%	28,908
Nov 12, 2025	49.65	49.65	48.11	48.14	-2.47%	41,216
Nov 11, 2025	49.15	49.49	48.94	49.36	+0.37%	12,975
Nov 10, 2025	49.03	49.92	48.60	49.18	+1.07%	30,881
Nov 7, 2025	48.13	48.68	47.27	48.66	+0.68%	38,020
Nov 6, 2025	49.65	49.95	48.11	48.33	-3.53%	36,094
Nov 5, 2025	49.60	50.24	49.11	50.10	+0.59%	27,122
Nov 4, 2025	50.01	51.12	49.71	49.80	-2.34%	33,069
Nov 3, 2025	51.41	52.00	50.85	51.00	+3.81%	63,139
Oct 31, 2025	50.24	50.41	49.05	49.13	+12.17%	91,422
Oct 30, 2025	45.03	45.20	43.80	43.80	-4.35%	33,960

Daily open, high, low, close and volume for Roundhill AMZN WeeklyPay ETF (AMZW). Showing 250 trading days. Unadjusted prices.