Roundhill AMZN WeeklyPay ETF AMZW
35.56 USD -0.09 (-0.25%)
Regular-session close
35.56 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
35.08 Day range 35.99
31.83 52-week range 46.45
- YTD
- -16.05%
- 1 year
- -23.44%
AMZW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 35.84 | 35.99 | 35.08 | 35.56 | -0.09 | -0.25% | 19,900 |
| Nov 12, 2026 | 36.12 | 36.60 | 35.65 | 35.65 | +0.19 | +0.54% | 11,600 |
| Nov 11, 2026 | 36.60 | 36.60 | 35.39 | 35.46 | -0.79 | -2.18% | 18,000 |
| Nov 10, 2026 | 36.11 | 36.43 | 35.83 | 36.25 | +0.58 | +1.63% | 23,600 |
| Nov 9, 2026 | 36.34 | 36.82 | 35.67 | 35.67 | +1.04 | +3.00% | 19,500 |
| Nov 6, 2026 | 34.47 | 35.22 | 34.47 | 34.63 | -0.04 | -0.12% | 14,300 |
| Nov 5, 2026 | 36.38 | 36.68 | 33.59 | 34.67 | -0.98 | -2.75% | 36,000 |
| Nov 4, 2026 | 35.25 | 36.47 | 35.25 | 35.65 | +2.39 | +7.19% | 53,900 |
| Nov 3, 2026 | 32.68 | 33.45 | 32.47 | 33.26 | +0.88 | +2.72% | 10,800 |
| Nov 2, 2026 | 32.19 | 33.63 | 32.19 | 32.38 | +0.55 | +1.73% | 31,400 |
| Oct 30, 2026 | 30.67 | 32.00 | 30.40 | 31.83 | -0.52 | -1.61% | 57,000 |
| Oct 29, 2026 | 32.68 | 32.95 | 32.02 | 32.35 | -1.80 | -5.27% | 28,500 |
| Oct 28, 2026 | 33.82 | 34.15 | 33.77 | 34.15 | +0.26 | +0.77% | 10,000 |
| Oct 27, 2026 | 33.55 | 34.08 | 33.28 | 33.89 | +0.66 | +1.99% | 10,100 |
| Oct 26, 2026 | 33.16 | 33.46 | 33.00 | 33.23 | -0.01 | -0.03% | 9,800 |
| Oct 23, 2026 | 33.15 | 33.47 | 32.99 | 33.24 | -0.39 | -1.16% | 10,800 |
| Oct 22, 2026 | 34.67 | 34.81 | 33.28 | 33.63 | -1.95 | -5.48% | 35,400 |
| Oct 21, 2026 | 35.92 | 35.92 | 35.09 | 35.58 | +0.03 | +0.08% | 7,900 |
| Oct 20, 2026 | 36.00 | 36.00 | 35.41 | 35.55 | -0.01 | -0.03% | 21,100 |
| Oct 19, 2026 | 34.27 | 35.67 | 34.27 | 35.56 | +1.71 | +5.05% | 14,800 |
| Oct 16, 2026 | 34.50 | 34.72 | 33.65 | 33.85 | -0.86 | -2.48% | 30,700 |
| Oct 15, 2026 | 33.77 | 34.71 | 33.77 | 34.71 | +0.20 | +0.58% | 16,100 |
| Oct 14, 2026 | 35.31 | 35.31 | 34.37 | 34.51 | -0.82 | -2.32% | 9,000 |
| Oct 13, 2026 | 35.71 | 36.02 | 35.33 | 35.33 | -0.36 | -1.01% | 12,100 |
| Oct 12, 2026 | 36.16 | 36.34 | 35.66 | 35.69 | -0.50 | -1.38% | 9,400 |
| Oct 9, 2026 | 35.54 | 36.19 | 35.33 | 36.19 | +1.26 | +3.61% | 20,800 |
| Oct 8, 2026 | 35.70 | 35.74 | 34.88 | 34.93 | -0.85 | -2.38% | 8,900 |
| Oct 7, 2026 | 34.96 | 35.81 | 34.70 | 35.78 | +0.58 | +1.65% | 15,400 |
| Oct 6, 2026 | 34.99 | 35.26 | 34.40 | 35.20 | +0.80 | +2.33% | 12,800 |
| Oct 5, 2026 | 34.44 | 34.82 | 34.33 | 34.40 | -0.18 | -0.52% | 11,400 |
| Oct 2, 2026 | 34.75 | 34.78 | 34.41 | 34.58 | +0.57 | +1.68% | 14,100 |
| Oct 1, 2026 | 34.89 | 34.89 | 33.80 | 34.01 | -0.29 | -0.85% | 12,200 |
| Sep 30, 2026 | 33.81 | 34.72 | 33.81 | 34.30 | +0.46 | +1.36% | 17,900 |
| Sep 29, 2026 | 34.01 | 34.01 | 33.62 | 33.84 | +0.03 | +0.09% | 13,900 |
| Sep 28, 2026 | 34.09 | 34.09 | 33.58 | 33.81 | -0.73 | -2.11% | 18,100 |
| Sep 25, 2026 | 34.60 | 34.77 | 34.20 | 34.54 | -0.02 | -0.06% | 26,400 |
| Sep 24, 2026 | 34.17 | 34.63 | 33.94 | 34.56 | +0.05 | +0.14% | 11,500 |
| Sep 23, 2026 | 35.41 | 35.41 | 34.31 | 34.51 | -0.98 | -2.76% | 25,400 |
| Sep 22, 2026 | 35.39 | 36.00 | 35.28 | 35.49 | -0.56 | -1.55% | 16,200 |
| Sep 21, 2026 | 35.79 | 36.15 | 35.50 | 36.05 | +0.66 | +1.86% | 16,000 |
| Sep 18, 2026 | 35.67 | 35.72 | 35.21 | 35.39 | +0.29 | +0.83% | 16,000 |
| Sep 17, 2026 | 34.97 | 35.22 | 34.79 | 35.10 | +0.91 | +2.66% | 10,700 |
| Sep 16, 2026 | 34.59 | 34.59 | 33.96 | 34.19 | -0.39 | -1.13% | 13,900 |
| Sep 15, 2026 | 35.28 | 35.37 | 34.48 | 34.58 | -0.92 | -2.59% | 12,600 |
| Sep 14, 2026 | 35.22 | 35.74 | 35.19 | 35.50 | -0.82 | -2.26% | 13,300 |
| Sep 11, 2026 | 36.12 | 36.32 | 35.90 | 36.32 | +0.95 | +2.69% | 10,900 |
| Sep 10, 2026 | 35.00 | 35.57 | 35.00 | 35.37 | -0.10 | -0.28% | 7,500 |
| Sep 9, 2026 | 35.91 | 35.91 | 35.28 | 35.47 | -0.77 | -2.12% | 23,700 |
| Sep 8, 2026 | 36.02 | 36.39 | 35.90 | 36.24 | -0.65 | -1.76% | 19,800 |
| Sep 4, 2026 | 37.35 | 37.35 | 36.33 | 36.89 | -0.04 | -0.11% | 21,400 |
| Sep 3, 2026 | 36.27 | 36.99 | 36.27 | 36.93 | +0.71 | +1.96% | 19,800 |
| Sep 2, 2026 | 36.41 | 36.41 | 36.00 | 36.22 | -0.02 | -0.06% | 13,500 |
| Sep 1, 2026 | 36.11 | 36.38 | 35.90 | 36.24 | -0.92 | -2.48% | 13,300 |
| Aug 31, 2026 | 37.50 | 37.68 | 36.72 | 37.16 | -1.31 | -3.41% | 23,700 |
| Aug 28, 2026 | 37.04 | 38.58 | 37.03 | 38.47 | +1.70 | +4.62% | 20,700 |
| Aug 27, 2026 | 37.37 | 37.37 | 36.57 | 36.77 | -0.68 | -1.82% | 13,700 |
| Aug 26, 2026 | 37.45 | 37.54 | 37.05 | 37.45 | -0.11 | -0.29% | 4,500 |
| Aug 25, 2026 | 38.12 | 38.12 | 37.40 | 37.56 | -0.24 | -0.63% | 9,700 |
| Aug 24, 2026 | 37.21 | 37.93 | 37.21 | 37.80 | +0.49 | +1.31% | 12,900 |
| Aug 21, 2026 | 37.56 | 37.59 | 37.02 | 37.31 | -0.21 | -0.56% | 7,300 |
| Aug 20, 2026 | 37.93 | 38.04 | 37.52 | 37.52 | -0.99 | -2.57% | 6,800 |
| Aug 19, 2026 | 37.89 | 38.63 | 37.50 | 38.51 | +1.07 | +2.86% | 14,000 |
| Aug 18, 2026 | 37.31 | 37.90 | 37.27 | 37.44 | -0.23 | -0.61% | 10,100 |
| Aug 17, 2026 | 38.70 | 38.70 | 37.31 | 37.67 | -0.64 | -1.67% | 10,300 |
| Aug 14, 2026 | 38.74 | 38.75 | 38.31 | 38.31 | -0.42 | -1.08% | 12,500 |
65 days, newest first. Daily bars as drawn on the AMZW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.