Kurv Yield Premium Strategy Amazon ETF (AMZP)

AMZP
🏛️ 美国 →
28.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 28.46 28.66 28.40 28.50 0.0M
2025-09-25 28.57 28.62 28.11 28.31 0.0M
2025-09-24 28.89 28.95 28.57 28.58 0.0M
2025-09-23 29.52 29.52 28.61 28.62 0.0M
2025-09-22 29.56 29.84 29.49 29.49 0.0M
2025-09-19 30.12 30.15 29.88 29.89 0.0M
2025-09-18 29.73 30.06 29.73 29.86 0.0M
2025-09-17 29.92 29.93 29.57 29.79 0.0M
2025-09-16 29.92 30.17 29.92 30.04 0.0M
2025-09-15 29.88 30.03 29.67 29.85 0.0M
2025-09-12 29.60 29.69 29.46 29.52 0.0M
2025-09-11 30.05 30.05 29.70 29.75 0.0M
2025-09-10 30.71 30.71 29.63 29.75 0.0M
2025-09-09 30.96 31.24 30.89 31.17 0.0M
2025-09-08 30.75 31.03 30.75 30.94 0.0M
2025-09-05 30.73 30.80 30.51 30.51 0.0M
2025-09-04 30.56 30.73 30.45 30.73 0.0M
2025-09-03 29.73 29.76 29.45 29.57 0.0M
2025-09-02 29.50 29.65 29.19 29.47 0.0M
2025-08-29 29.97 29.99 29.91 29.98 0.0M
2025-08-28 29.91 30.01 29.77 29.97 0.0M
2025-08-27 29.73 29.80 29.68 29.77 0.0M
2025-08-26 29.61 29.70 29.45 29.70 0.0M
2025-08-25 29.44 29.71 29.44 29.62 0.0M
2025-08-22 28.52 29.61 28.52 29.57 0.0M
2025-08-21 28.62 28.64 28.45 28.59 0.0M
2025-08-20 29.17 29.17 28.54 28.91 0.0M
2025-08-19 29.75 29.75 29.35 29.44 0.0M
2025-08-18 29.81 29.94 29.45 29.89 0.0M
2025-08-15 29.61 29.83 29.61 29.83 0.0M
2025-08-14 29.35 29.66 29.35 29.66 0.0M
2025-08-13 28.79 29.16 28.79 29.16 0.0M
2025-08-12 29.31 29.31 29.12 29.19 0.0M
2025-08-11 29.21 29.25 29.07 29.12 0.0M
2025-08-08 29.38 29.38 29.18 29.27 0.0M
2025-08-07 29.23 29.23 28.99 29.20 0.0M
2025-08-06 28.19 29.09 28.12 29.02 0.0M
2025-08-05 28.10 28.40 27.79 28.09 0.0M
2025-08-04 28.43 28.43 27.79 27.79 0.0M
2025-08-01 28.59 28.84 28.04 28.17 0.0M
2025-07-31 30.62 30.62 30.07 30.30 0.0M
2025-07-30 30.04 30.18 29.83 29.92 0.0M
2025-07-29 30.49 30.49 30.02 30.04 0.0M
2025-07-28 30.15 30.45 30.11 30.26 0.0M
2025-07-25 30.08 30.17 30.05 30.12 0.0M
2025-07-24 29.70 30.18 29.70 30.08 0.0M
2025-07-23 29.76 29.78 29.52 29.58 0.0M
2025-07-22 29.88 29.88 29.37 29.53 0.0M
2025-07-21 29.37 29.74 29.37 29.68 0.0M
2025-07-18 29.07 29.34 28.93 29.33 0.0M
2025-07-17 28.93 29.05 28.92 28.92 0.0M
2025-07-16 29.42 29.42 28.89 28.93 0.0M
2025-07-15 29.52 29.52 29.35 29.43 0.0M
2025-07-14 29.14 29.48 29.14 29.38 0.0M
2025-07-11 29.20 29.54 29.10 29.36 0.0M
2025-07-10 28.92 29.06 28.69 28.94 0.0M
2025-07-09 28.60 29.28 28.45 29.03 0.1M
2025-07-08 29.39 29.45 29.00 29.03 0.0M
2025-07-07 29.51 29.67 29.44 29.53 0.0M
2025-07-03 29.23 29.54 29.19 29.52 0.0M
2025-07-02 28.94 29.30 28.94 29.11 0.0M
2025-07-01 29.04 29.26 28.92 29.21 0.0M
2025-06-30 29.27 29.50 29.01 29.02 0.0M
2025-06-27 28.94 29.52 28.73 29.37 0.0M
2025-06-26 27.60 28.74 27.60 28.64 0.0M
2025-06-25 28.12 28.26 27.80 27.89 0.0M
2025-06-24 28.13 28.20 28.05 28.05 0.0M
2025-06-23 27.47 27.71 27.35 27.44 0.0M
2025-06-20 28.00 28.00 27.44 27.63 0.0M
2025-06-18 28.44 28.65 28.10 28.10 0.0M
2025-06-17 28.30 28.55 28.30 28.35 0.0M
2025-06-16 28.02 28.55 27.95 28.50 0.0M
2025-06-13 27.77 28.21 27.75 28.01 0.0M
2025-06-12 27.86 28.10 27.86 28.08 0.0M
2025-06-11 28.58 28.58 28.06 28.11 0.0M
2025-06-10 28.96 28.98 28.69 28.98 0.0M
2025-06-09 28.73 28.98 28.58 28.94 0.0M
2025-06-06 28.37 28.55 28.33 28.55 0.0M
2025-06-05 28.19 28.44 27.91 27.91 0.0M
2025-06-04 27.81 27.96 27.65 27.85 0.0M
2025-06-03 27.77 27.91 27.71 27.72 0.0M
2025-06-02 27.41 27.82 27.40 27.80 0.0M
2025-05-30 27.83 27.83 27.42 27.58 0.0M
2025-05-29 27.63 27.70 27.46 27.58 0.0M
2025-05-28 27.61 27.63 27.49 27.49 0.0M
2025-05-27 27.20 27.69 27.20 27.58 0.0M
2025-05-23 26.94 27.11 26.84 27.04 0.0M
2025-05-22 27.22 27.43 27.00 27.24 0.0M
2025-05-21 26.89 27.27 26.89 27.06 0.0M
2025-05-20 27.28 27.41 27.17 27.34 0.0M
2025-05-19 27.06 27.58 27.06 27.52 0.0M
2025-05-16 27.39 27.49 27.36 27.44 0.0M
2025-05-15 27.29 27.46 27.19 27.37 0.0M
2025-05-14 27.97 28.19 27.74 27.79 0.0M
2025-05-13 28.59 28.61 28.38 28.38 0.0M
2025-05-12 28.44 28.44 27.89 28.17 0.0M
2025-05-09 26.63 26.63 26.45 26.60 0.0M
2025-05-08 26.19 26.64 26.16 26.49 0.0M
2025-05-07 25.62 26.25 25.62 26.05 0.0M
2025-05-06 25.66 25.79 25.62 25.62 0.0M
2025-05-05 25.76 25.98 25.70 25.76 0.0M
2025-05-02 26.15 26.48 25.77 26.17 0.0M
2025-05-01 25.86 26.19 25.86 26.06 0.0M
2025-04-30 25.15 25.39 24.69 25.39 0.0M
2025-04-29 25.32 25.79 25.32 25.72 0.0M
2025-04-28 26.09 26.09 25.43 25.79 0.0M
2025-04-25 25.83 26.01 25.53 25.89 0.0M
2025-04-24 24.99 25.56 24.95 25.56 0.0M
2025-04-23 25.26 25.63 24.91 24.93 0.0M
2025-04-22 23.33 24.28 23.33 23.90 0.0M
2025-04-21 23.46 23.46 22.95 23.16 0.0M
2025-04-17 24.11 24.11 23.84 23.84 0.0M
2025-04-16 24.27 24.66 23.72 24.13 0.0M
2025-04-15 24.99 24.99 24.52 24.75 0.0M
2025-04-14 25.77 25.77 24.73 25.02 0.0M
2025-04-11 24.89 25.34 24.40 25.34 0.0M
2025-04-10 25.45 25.45 24.28 24.83 0.0M
2025-04-09 24.04 26.11 23.46 25.87 0.0M
2025-04-08 25.80 25.80 23.81 23.98 0.0M
2025-04-07 23.02 25.07 22.67 24.51 0.0M
2025-04-04 23.68 24.95 23.56 24.20 0.0M
2025-04-03 25.16 25.85 24.80 25.00 0.0M
2025-04-02 26.32 27.29 26.32 27.25 0.0M
2025-04-01 26.21 26.88 26.21 26.70 0.0M
2025-03-31 26.01 26.48 25.70 26.48 0.0M
2025-03-28 27.47 27.54 26.65 26.80 0.0M
2025-03-27 27.76 28.09 27.76 27.90 0.0M
2025-03-26 28.27 28.32 27.68 27.83 0.0M
2025-03-25 28.10 28.37 28.10 28.32 0.0M
2025-03-24 27.64 28.09 27.64 28.09 0.0M
2025-03-21 26.85 27.21 26.85 27.18 0.0M
2025-03-20 26.72 27.50 26.72 27.04 0.0M
2025-03-19 26.66 27.12 26.66 27.05 0.0M
2025-03-18 26.92 26.92 26.34 26.71 0.0M
2025-03-17 27.64 27.64 27.01 27.23 0.0M
2025-03-14 27.31 27.57 27.14 27.51 0.0M
2025-03-13 27.50 27.55 26.63 26.85 0.0M
2025-03-12 27.89 28.00 27.14 27.61 0.0M
2025-03-11 27.37 28.18 27.37 27.84 0.0M
2025-03-10 27.67 27.74 27.02 27.47 0.0M
2025-03-07 28.31 28.50 27.33 28.12 0.0M
2025-03-06 28.56 28.96 28.15 28.41 0.0M
2025-03-05 28.84 29.52 28.78 29.39 0.0M
2025-03-04 28.18 29.12 27.92 28.70 0.0M
2025-03-03 29.85 29.85 28.87 28.97 0.0M
2025-02-28 29.44 29.80 29.19 29.73 0.0M
2025-02-27 30.61 30.61 29.37 29.44 0.0M
2025-02-26 30.07 30.48 29.92 30.11 0.0M
2025-02-25 29.48 29.86 28.71 29.77 0.0M
2025-02-24 30.56 30.98 29.78 29.80 0.0M
2025-02-21 31.00 31.17 30.15 30.39 0.0M
2025-02-20 31.43 31.45 31.13 31.15 0.0M
2025-02-19 31.60 31.73 31.28 31.73 0.0M
2025-02-18 32.25 32.25 31.34 31.60 0.0M
2025-02-14 32.17 32.17 31.80 31.94 0.0M
2025-02-13 31.82 32.19 31.82 32.11 0.0M
2025-02-12 32.68 32.68 31.87 32.02 0.0M
2025-02-11 33.51 33.51 32.76 33.22 0.0M
2025-02-10 32.86 33.34 32.72 33.25 0.0M
2025-02-07 33.54 33.54 32.52 32.60 0.1M
2025-02-06 33.34 33.79 33.34 33.50 0.1M
2025-02-05 33.86 33.86 33.25 33.25 0.0M
2025-02-04 33.78 33.90 33.50 33.88 0.0M
2025-02-03 33.51 33.53 32.98 33.44 0.0M
2025-01-31 33.83 33.83 33.31 33.46 0.0M
2025-01-30 33.38 33.39 32.99 33.20 0.0M
2025-01-29 34.00 34.00 33.32 33.38 0.0M
2025-01-28 33.30 33.74 33.10 33.47 0.0M
2025-01-27 32.42 33.29 32.42 33.29 0.0M
2025-01-24 33.69 33.69 33.13 33.27 0.0M
2025-01-23 33.05 33.38 33.00 33.38 0.0M
2025-01-22 34.10 34.10 33.58 33.93 0.0M
2025-01-21 33.80 33.80 33.12 33.55 0.0M
2025-01-17 32.78 33.00 32.67 32.98 0.0M
2025-01-16 32.61 32.62 32.33 32.33 0.0M
2025-01-15 32.47 32.66 32.39 32.66 0.0M
2025-01-14 32.32 32.32 31.55 31.90 0.0M
2025-01-13 31.78 32.10 31.71 32.04 0.0M
2025-01-10 32.16 32.27 31.87 32.05 0.0M
2025-01-08 32.46 32.54 32.25 32.41 0.0M
2025-01-07 32.95 32.95 32.29 32.40 0.0M
2025-01-06 33.45 33.45 32.82 33.00 0.0M
2025-01-03 32.94 32.94 32.39 32.66 0.0M
2025-01-02 32.55 32.61 31.89 32.27 0.0M