Kurv Yield Premium Strategy Apple ETF

AAPY
🏛️ usa →
23.96
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 27.33 27.33 27.12 27.13 0.0M
2024-12-30 27.33 27.44 27.16 27.35 0.0M
2024-12-27 27.72 27.72 27.40 27.52 0.0M
2024-12-26 27.76 27.80 27.66 27.77 0.0M
2024-12-24 28.00 28.00 27.60 27.66 0.0M
2024-12-23 29.09 29.29 29.03 29.25 0.0M
2024-12-20 28.55 29.10 28.48 29.10 0.0M
2024-12-19 28.50 28.85 28.50 28.69 0.0M
2024-12-18 28.95 29.09 28.64 28.84 0.0M
2024-12-17 28.89 29.03 28.89 29.02 0.0M
2024-12-16 28.68 28.84 28.68 28.80 0.0M
2024-12-13 28.55 28.61 28.46 28.61 0.0M
2024-12-12 28.41 28.68 28.41 28.59 0.0M
2024-12-11 28.77 28.77 28.49 28.49 0.0M
2024-12-10 28.48 28.57 28.48 28.57 0.0M
2024-12-09 28.28 28.52 28.26 28.48 0.0M
2024-12-06 28.26 28.26 28.21 28.21 0.0M
2024-12-05 28.20 28.26 28.09 28.15 0.0M
2024-12-04 28.20 28.24 28.14 28.17 0.0M
2024-12-03 27.89 28.13 27.89 28.10 0.0M
2024-12-02 27.85 27.88 27.83 27.83 0.0M
2024-11-29 27.49 27.61 27.49 27.61 0.0M
2024-11-27 27.32 27.43 27.31 27.37 0.0M
2024-11-26 27.43 27.43 27.32 27.34 0.0M
2024-11-25 27.51 27.51 26.86 27.15 0.0M
2024-11-22 26.74 26.89 26.71 26.82 0.0M
2024-11-21 26.65 26.65 26.65 26.65 0.0M
2024-11-20 26.50 26.71 26.50 26.71 0.0M
2024-11-19 27.25 27.25 27.02 27.02 0.0M
2024-11-18 27.29 27.29 27.29 27.29 0.0M
2024-11-15 27.09 27.09 27.02 27.04 0.0M
2024-11-14 27.34 27.35 27.33 27.35 0.0M
2024-11-13 26.82 26.98 26.82 26.98 0.0M
2024-11-12 26.99 26.99 26.86 26.95 0.0M
2024-11-11 26.95 26.95 26.64 26.93 0.0M
2024-11-08 27.24 27.24 27.20 27.20 0.0M
2024-11-07 27.19 27.19 27.19 27.19 0.0M
2024-11-06 26.77 26.98 26.72 26.72 0.0M
2024-11-05 26.79 26.81 26.70 26.70 0.0M
2024-11-04 26.58 26.61 26.54 26.54 0.0M
2024-11-01 26.62 26.72 26.62 26.67 0.0M
2024-10-31 27.28 27.28 26.84 26.95 0.0M
2024-10-30 27.65 27.65 27.28 27.28 0.0M
2024-10-29 27.71 27.71 27.71 27.71 0.0M
2024-10-28 27.14 27.81 27.14 27.69 0.0M
2024-10-25 27.62 27.62 27.44 27.44 0.0M
2024-10-24 27.20 27.37 27.20 27.37 0.0M
2024-10-23 27.29 27.29 27.28 27.28 0.0M
2024-10-22 28.20 28.23 28.20 28.23 0.0M
2024-10-21 28.23 28.24 28.23 28.24 0.0M
2024-10-18 28.11 28.11 28.11 28.11 0.0M
2024-10-17 27.84 27.84 27.84 27.84 0.0M
2024-10-16 27.76 27.76 27.76 27.76 0.0M
2024-10-15 28.03 28.16 27.93 27.93 0.0M
2024-10-14 27.69 27.72 27.56 27.72 0.0M
2024-10-11 27.36 27.42 27.36 27.36 0.0M
2024-10-10 27.41 27.47 27.38 27.47 0.0M
2024-10-09 27.17 27.51 27.17 27.51 0.0M
2024-10-08 26.91 27.11 26.91 27.11 0.0M
2024-10-07 26.96 26.96 26.63 26.63 0.0M
2024-10-04 26.93 27.20 26.93 27.20 0.0M
2024-10-03 26.85 27.03 26.85 27.03 0.0M
2024-10-02 27.02 27.18 27.02 27.18 0.0M
2024-10-01 27.10 27.10 26.96 26.96 0.0M
2024-09-30 27.70 27.83 27.70 27.83 0.0M
2024-09-27 27.34 27.34 27.30 27.30 0.0M
2024-09-26 27.25 27.25 27.25 27.25 0.0M
2024-09-25 27.10 27.10 27.10 27.10 0.0M
2024-09-24 27.51 27.56 27.48 27.48 0.0M
2024-09-23 27.76 27.77 27.49 27.49 0.0M
2024-09-20 28.01 28.01 27.71 27.71 0.0M
2024-09-19 27.74 27.88 27.61 27.69 0.0M
2024-09-18 26.68 26.68 26.68 26.68 0.0M
2024-09-17 26.22 26.26 26.22 26.26 0.0M
2024-09-16 26.16 26.23 26.13 26.23 0.0M
2024-09-13 26.98 26.98 26.92 26.92 0.0M
2024-09-12 26.85 26.94 26.85 26.94 0.0M
2024-09-11 26.47 26.94 26.45 26.94 0.0M
2024-09-10 26.60 26.72 26.31 26.61 0.0M
2024-09-09 26.40 26.66 26.39 26.66 0.0M
2024-09-06 27.13 27.13 26.62 26.62 0.0M
2024-09-05 26.80 26.89 26.79 26.79 0.0M
2024-09-04 26.62 26.67 26.61 26.67 0.0M
2024-09-03 27.34 27.34 26.83 26.83 0.0M
2024-08-30 27.42 27.55 27.42 27.55 0.0M
2024-08-29 27.80 27.80 27.57 27.57 0.0M
2024-08-28 27.54 27.54 27.24 27.30 0.0M
2024-08-27 27.27 27.49 27.27 27.44 0.0M
2024-08-26 27.32 27.32 27.10 27.32 0.0M
2024-08-23 27.29 27.33 27.29 27.33 0.0M
2024-08-22 27.04 27.04 27.04 27.04 0.0M
2024-08-21 27.27 27.27 27.27 27.27 0.0M
2024-08-20 27.60 27.60 27.58 27.58 0.0M
2024-08-19 27.41 27.51 27.29 27.51 0.0M
2024-08-16 27.54 27.56 27.50 27.50 0.0M
2024-08-15 27.36 27.44 27.34 27.34 0.0M
2024-08-14 27.09 27.09 27.09 27.09 0.0M
2024-08-13 26.86 26.97 26.86 26.95 0.0M
2024-08-12 26.52 26.52 26.52 26.52 0.0M
2024-08-09 26.30 26.35 26.30 26.35 0.0M
2024-08-08 25.81 25.98 25.81 25.98 0.0M
2024-08-07 25.77 25.77 25.61 25.61 0.0M
2024-08-06 25.50 25.50 25.26 25.26 0.0M
2024-08-05 24.37 25.70 24.37 25.41 0.0M
2024-08-02 26.96 26.96 26.58 26.58 0.0M
2024-08-01 26.93 26.95 26.42 26.42 0.0M
2024-07-31 26.83 26.97 26.83 26.89 0.0M
2024-07-30 26.59 26.63 26.59 26.63 0.0M
2024-07-29 26.57 26.59 26.48 26.54 0.0M
2024-07-26 26.34 26.45 26.34 26.45 0.0M
2024-07-25 26.55 26.70 26.45 26.45 0.0M
2024-07-24 26.84 26.84 26.54 26.54 0.0M
2024-07-23 27.37 27.37 27.37 27.37 0.0M
2024-07-22 27.39 27.42 27.29 27.29 0.0M
2024-07-19 27.25 27.25 27.22 27.25 0.0M
2024-07-18 27.71 27.71 27.23 27.23 0.0M
2024-07-17 27.57 27.59 27.55 27.55 0.0M
2024-07-16 27.83 27.83 27.83 27.83 0.0M
2024-07-15 27.82 27.84 27.78 27.78 0.0M
2024-07-12 27.61 27.62 27.61 27.62 0.0M
2024-07-11 27.47 27.47 27.37 27.44 0.0M
2024-07-10 27.60 27.75 27.60 27.75 0.0M
2024-07-09 27.50 27.51 27.47 27.51 0.0M
2024-07-08 27.23 27.43 27.23 27.43 0.0M
2024-07-05 27.18 27.36 27.17 27.36 0.0M
2024-07-03 26.98 26.99 26.80 26.99 0.0M
2024-07-02 26.93 26.93 26.93 26.93 0.0M
2024-07-01 26.42 26.70 26.38 26.62 0.0M
2024-06-28 26.44 26.47 26.44 26.47 0.0M
2024-06-27 26.48 26.55 26.40 26.46 0.0M
2024-06-26 26.41 26.41 26.40 26.40 0.0M
2024-06-25 26.58 26.66 26.58 26.58 0.0M
2024-06-24 26.55 26.61 26.53 26.53 0.0M
2024-06-21 26.62 26.63 26.53 26.53 0.0M
2024-06-20 26.56 26.57 26.52 26.53 0.0M
2024-06-18 26.42 26.65 26.42 26.57 0.0M
2024-06-17 26.53 26.66 26.52 26.60 0.0M
2024-06-14 27.00 27.00 26.50 26.53 0.0M
2024-06-13 26.47 26.55 26.47 26.55 0.0M
2024-06-12 26.53 26.60 26.50 26.50 0.0M
2024-06-11 26.02 26.42 26.02 26.42 0.0M
2024-06-10 25.75 25.75 25.45 25.45 0.0M
2024-06-07 25.56 25.77 25.56 25.77 0.0M
2024-06-06 25.55 25.55 25.55 25.55 0.0M
2024-06-05 25.67 25.67 25.67 25.67 0.0M
2024-06-04 25.50 25.59 25.50 25.59 0.0M
2024-06-03 25.58 25.58 25.50 25.50 0.0M
2024-05-31 25.24 25.29 25.24 25.29 0.0M
2024-05-30 25.27 25.30 25.24 25.24 0.0M
2024-05-29 25.31 25.31 25.21 25.21 0.0M
2024-05-28 25.29 25.30 25.19 25.20 0.0M
2024-05-24 25.22 25.22 25.22 25.22 0.0M
2024-05-23 25.15 25.16 25.02 25.02 0.0M
2024-05-22 25.36 25.36 25.21 25.21 0.0M
2024-05-21 25.45 25.52 25.45 25.52 0.0M
2024-05-20 25.48 25.48 25.43 25.43 0.0M
2024-05-17 25.38 25.38 25.34 25.38 0.0M
2024-05-16 25.43 25.43 25.31 25.36 0.0M
2024-05-15 25.30 25.42 25.30 25.39 0.0M
2024-05-14 25.15 25.23 25.15 25.20 0.0M
2024-05-13 25.07 25.17 25.07 25.07 0.0M
2024-05-10 24.86 24.86 24.86 24.86 0.0M
2024-05-09 24.84 24.94 24.84 24.93 0.0M
2024-05-08 24.78 24.80 24.78 24.80 0.0M
2024-05-07 24.79 24.79 24.66 24.74 0.0M
2024-05-06 24.80 24.80 24.59 24.63 0.0M
2024-05-03 24.78 24.89 24.74 24.74 0.0M
2024-05-02 23.61 23.61 23.61 23.61 0.0M
2024-05-01 23.29 23.29 23.26 23.26 0.0M
2024-04-30 23.78 23.85 23.38 23.38 0.0M
2024-04-29 23.87 23.87 23.70 23.70 0.0M
2024-04-26 23.39 23.39 23.25 23.25 0.0M
2024-04-25 23.23 23.31 23.23 23.31 0.0M
2024-04-24 23.22 23.22 23.22 23.22 0.0M
2024-04-23 23.15 23.23 23.14 23.18 0.0M
2024-04-22 23.01 23.09 23.01 23.06 0.0M
2024-04-19 22.95 22.95 22.92 22.92 0.0M
2024-04-18 23.27 23.27 23.14 23.14 0.0M
2024-04-17 23.39 23.39 23.31 23.31 0.0M
2024-04-16 23.47 23.47 23.43 23.47 0.0M
2024-04-15 23.96 24.03 23.81 23.81 0.0M
2024-04-12 24.13 24.16 24.01 24.16 0.0M
2024-04-11 23.79 24.09 23.79 24.06 0.0M
2024-04-10 23.29 23.38 23.29 23.33 0.0M
2024-04-09 23.47 23.47 23.43 23.46 0.0M
2024-04-08 23.39 23.43 23.36 23.36 0.0M
2024-04-05 23.44 23.49 23.44 23.49 0.0M
2024-04-04 23.55 23.59 23.36 23.38 0.0M
2024-04-03 23.38 23.53 23.38 23.48 0.0M
2024-04-02 23.38 23.38 23.38 23.38 0.0M
2024-04-01 23.52 23.52 23.49 23.49 0.0M
2024-03-28 23.62 23.69 23.58 23.69 0.0M
2024-03-27 23.56 23.88 23.56 23.88 0.0M
2024-03-26 23.45 23.45 23.45 23.45 0.0M
2024-03-25 23.51 23.60 23.51 23.60 0.0M
2024-03-22 23.67 23.87 23.67 23.78 0.0M
2024-03-21 23.67 23.75 23.57 23.65 0.0M
2024-03-20 24.28 24.57 24.28 24.52 0.0M
2024-03-19 24.49 24.49 24.49 24.49 0.0M
2024-03-18 24.30 24.60 24.17 24.17 0.0M
2024-03-15 23.81 23.99 23.81 23.99 0.0M
2024-03-14 24.00 24.05 24.00 24.05 0.0M
2024-03-13 23.83 23.83 23.83 23.83 0.0M
2024-03-12 24.10 24.10 24.10 24.10 0.0M
2024-03-11 24.01 24.01 24.01 24.01 0.0M
2024-03-08 23.87 23.87 23.78 23.78 0.0M
2024-03-07 23.53 23.60 23.53 23.54 0.0M
2024-03-06 23.56 23.59 23.50 23.59 0.0M
2024-03-05 23.67 23.67 23.67 23.67 0.0M
2024-03-04 24.16 24.29 24.16 24.29 0.0M
2024-03-01 24.79 24.79 24.79 24.79 0.0M
2024-02-29 24.81 24.93 24.81 24.93 0.0M
2024-02-28 25.00 25.00 25.00 25.00 0.0M
2024-02-27 24.95 25.18 24.95 25.18 0.0M
2024-02-26 24.99 24.99 24.99 24.99 0.0M
2024-02-23 25.18 25.18 25.18 25.18 0.0M
2024-02-22 25.41 25.41 25.39 25.39 0.0M
2024-02-21 25.13 25.13 25.13 25.13 0.0M
2024-02-20 25.25 25.25 25.22 25.22 0.0M
2024-02-16 25.32 25.32 25.32 25.32 0.0M
2024-02-15 25.39 25.52 25.39 25.52 0.0M
2024-02-14 25.56 25.56 25.56 25.56 0.0M
2024-02-13 25.66 25.66 25.66 25.66 0.0M
2024-02-12 25.95 25.95 25.90 25.90 0.0M
2024-02-09 26.09 26.09 26.09 26.09 0.0M
2024-02-08 25.98 25.98 25.98 25.98 0.0M
2024-02-07 26.03 26.07 26.03 26.07 0.0M
2024-02-06 26.03 26.03 26.03 26.03 0.0M
2024-02-05 25.98 25.98 25.92 25.92 0.0M
2024-02-02 25.38 25.71 25.38 25.71 0.0M
2024-02-01 25.64 25.64 25.64 25.64 0.0M
2024-01-31 25.63 25.78 25.56 25.56 0.0M
2024-01-30 25.94 25.94 25.94 25.94 0.0M
2024-01-29 26.40 26.40 26.40 26.40 0.0M
2024-01-26 26.46 26.46 26.46 26.46 0.0M
2024-01-25 26.73 26.73 26.63 26.63 0.0M
2024-01-24 26.77 26.77 26.70 26.70 0.0M
2024-01-23 27.02 27.02 27.02 27.02 0.0M
2024-01-22 26.92 26.92 26.86 26.87 0.0M
2024-01-19 26.35 26.68 26.35 26.62 0.0M
2024-01-18 25.98 26.26 25.98 26.26 0.0M
2024-01-17 25.40 25.53 25.40 25.53 0.0M
2024-01-16 25.60 25.60 25.60 25.60 0.0M
2024-01-12 25.91 25.91 25.91 25.91 0.0M
2024-01-11 25.87 25.87 25.87 25.87 0.0M
2024-01-10 25.91 25.91 25.91 25.91 0.0M
2024-01-09 25.73 25.79 25.73 25.79 0.0M
2024-01-08 25.83 25.83 25.83 25.83 0.0M
2024-01-05 25.28 25.28 25.28 25.28 0.0M
2024-01-04 25.37 25.37 25.37 25.37 0.0M
2024-01-03 25.69 25.69 25.69 25.69 0.0M
2024-01-02 25.82 25.82 25.82 25.82 0.0M