PLTY Historical Prices
YieldMax PLTR Option Income Strategy ETF · daily open, high, low, close & volume
Trading days
250
Period high
66.90
Period low
26.06
Period change
-51.03%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 34.07 | 34.26 | 32.76 | 32.76 | -2.99% | 167,180 |
| Oct 30, 2026 | 35.42 | 35.49 | 33.70 | 33.77 | -5.85% | 141,092 |
| Oct 29, 2026 | 36.03 | 36.07 | 35.00 | 35.87 | -0.66% | 51,870 |
| Oct 28, 2026 | 36.20 | 36.26 | 35.62 | 36.11 | -0.88% | 79,471 |
| Oct 27, 2026 | 36.35 | 36.77 | 36.15 | 36.43 | +0.25% | 46,746 |
| Oct 26, 2026 | 36.16 | 36.51 | 35.50 | 36.34 | +1.03% | 46,529 |
| Oct 23, 2026 | 35.87 | 36.10 | 35.24 | 35.97 | -0.14% | 66,974 |
| Oct 22, 2026 | 36.71 | 36.88 | 35.75 | 36.02 | -2.73% | 82,205 |
| Oct 21, 2026 | 35.60 | 37.19 | 35.26 | 37.03 | +3.61% | 98,283 |
| Oct 20, 2026 | 35.57 | 36.19 | 35.36 | 35.74 | -0.47% | 88,314 |
| Oct 19, 2026 | 34.56 | 36.36 | 34.56 | 35.91 | +4.03% | 99,698 |
| Oct 16, 2026 | 37.50 | 37.82 | 34.25 | 34.52 | -7.28% | 220,840 |
| Oct 15, 2026 | 36.59 | 37.35 | 35.80 | 37.23 | -1.59% | 114,124 |
| Oct 14, 2026 | 38.71 | 39.02 | 37.66 | 37.83 | -2.83% | 139,577 |
| Oct 13, 2026 | 38.81 | 39.26 | 38.60 | 38.93 | -0.08% | 80,112 |
| Oct 12, 2026 | 39.06 | 39.59 | 38.60 | 38.96 | +0.03% | 123,854 |
| Oct 9, 2026 | 38.06 | 38.99 | 37.90 | 38.95 | +2.91% | 164,041 |
| Oct 8, 2026 | 37.75 | 38.50 | 37.51 | 37.85 | +0.83% | 168,280 |
| Oct 7, 2026 | 37.26 | 37.61 | 36.98 | 37.54 | +0.91% | 126,526 |
| Oct 6, 2026 | 37.00 | 37.55 | 36.95 | 37.20 | +1.25% | 106,539 |
| Oct 5, 2026 | 36.70 | 37.25 | 36.49 | 36.74 | +0.19% | 77,872 |
| Oct 2, 2026 | 37.24 | 37.51 | 36.51 | 36.67 | -0.46% | 204,806 |
| Oct 1, 2026 | 36.70 | 37.06 | 36.16 | 36.84 | +1.24% | 110,472 |
| Sep 30, 2026 | 36.65 | 37.09 | 36.39 | 36.39 | +0.11% | 127,999 |
| Sep 29, 2026 | 36.37 | 36.61 | 35.95 | 36.35 | -0.14% | 82,570 |
| Sep 28, 2026 | 36.04 | 36.85 | 36.04 | 36.40 | -1.03% | 112,296 |
| Sep 25, 2026 | 37.24 | 37.53 | 36.71 | 36.78 | -1.13% | 83,773 |
| Sep 24, 2026 | 36.76 | 37.64 | 36.65 | 37.20 | -0.61% | 101,965 |
| Sep 23, 2026 | 36.50 | 37.80 | 36.21 | 37.43 | +2.89% | 266,952 |
| Sep 22, 2026 | 36.39 | 36.50 | 36.02 | 36.38 | +0.75% | 121,180 |
| Sep 21, 2026 | 35.38 | 36.15 | 35.18 | 36.11 | +3.32% | 193,043 |
| Sep 18, 2026 | 35.28 | 35.28 | 34.70 | 34.95 | -0.51% | 147,578 |
| Sep 17, 2026 | 35.16 | 35.40 | 34.72 | 35.13 | -0.11% | 123,198 |
| Sep 16, 2026 | 34.70 | 35.21 | 34.40 | 35.17 | +0.86% | 160,143 |
| Sep 15, 2026 | 34.50 | 35.53 | 34.45 | 34.87 | -0.37% | 686,042 |
| Sep 14, 2026 | 34.47 | 35.19 | 33.91 | 35.00 | +3.18% | 223,910 |
| Sep 11, 2026 | 34.21 | 34.28 | 33.72 | 33.92 | +0.21% | 198,033 |
| Sep 10, 2026 | 34.19 | 34.34 | 33.56 | 33.85 | -2.48% | 187,619 |
| Sep 9, 2026 | 35.00 | 35.18 | 34.60 | 34.71 | -0.83% | 308,839 |
| Sep 8, 2026 | 35.55 | 35.80 | 34.84 | 35.00 | -1.71% | 450,973 |
| Sep 4, 2026 | 36.63 | 36.69 | 35.46 | 35.61 | -3.36% | 335,368 |
| Sep 3, 2026 | 35.02 | 37.49 | 35.02 | 36.85 | +4.18% | 367,954 |
| Sep 2, 2026 | 36.91 | 36.93 | 34.56 | 35.37 | -8.20% | 630,224 |
| Aug 31, 2026 | 38.21 | 38.74 | 38.07 | 38.53 | +0.00% | 181,380 |
| Aug 28, 2026 | 38.35 | 38.75 | 38.11 | 38.53 | +0.52% | 163,414 |
| Aug 27, 2026 | 37.23 | 38.57 | 37.15 | 38.33 | +1.46% | 190,519 |
| Aug 26, 2026 | 36.50 | 37.91 | 36.23 | 37.78 | +2.33% | 223,990 |
| Aug 25, 2026 | 37.42 | 38.12 | 36.82 | 36.92 | -1.15% | 167,343 |
| Aug 24, 2026 | 37.83 | 37.90 | 36.50 | 37.35 | -2.12% | 243,120 |
| Aug 21, 2026 | 37.09 | 38.45 | 36.80 | 38.16 | +3.00% | 334,760 |
| Aug 20, 2026 | 37.40 | 37.46 | 36.63 | 37.05 | -2.42% | 196,989 |
| Aug 19, 2026 | 37.50 | 38.18 | 36.85 | 37.97 | +2.21% | 314,188 |
| Aug 18, 2026 | 37.36 | 37.85 | 37.12 | 37.15 | -0.70% | 439,137 |
| Aug 17, 2026 | 37.75 | 38.05 | 37.29 | 37.41 | -0.56% | 150,376 |
| Aug 14, 2026 | 38.58 | 38.60 | 37.62 | 37.62 | -2.46% | 199,815 |
| Aug 13, 2026 | 37.55 | 38.72 | 37.43 | 38.57 | +1.58% | 243,453 |
| Aug 12, 2026 | 38.30 | 38.50 | 37.47 | 37.97 | -1.53% | 418,442 |
| Aug 11, 2026 | 38.47 | 39.15 | 38.25 | 38.56 | -0.36% | 142,380 |
| Aug 10, 2026 | 37.95 | 39.53 | 37.79 | 38.70 | +1.49% | 190,519 |
| Aug 7, 2026 | 35.77 | 38.17 | 35.77 | 38.13 | +9.01% | 237,673 |
| Aug 6, 2026 | 35.16 | 35.44 | 34.41 | 34.98 | -2.35% | 115,951 |
| Aug 5, 2026 | 36.58 | 37.49 | 35.80 | 35.82 | -1.57% | 236,502 |
| Aug 4, 2026 | 32.80 | 37.18 | 32.55 | 36.39 | +26.22% | 577,084 |
| Aug 3, 2026 | 29.01 | 29.19 | 28.53 | 28.83 | +1.34% | 193,608 |
| Jul 31, 2026 | 28.07 | 28.45 | 27.67 | 28.45 | +1.10% | 127,925 |
| Jul 30, 2026 | 27.89 | 28.38 | 27.75 | 28.14 | -1.09% | 142,359 |
| Jul 29, 2026 | 28.70 | 29.38 | 28.45 | 28.45 | -0.70% | 109,676 |
| Jul 28, 2026 | 29.15 | 29.35 | 27.51 | 28.65 | -4.82% | 128,942 |
| Jul 27, 2026 | 29.05 | 30.33 | 28.95 | 30.10 | +5.87% | 252,476 |
| Jul 24, 2026 | 28.92 | 28.92 | 28.34 | 28.43 | -0.73% | 192,121 |
| Jul 23, 2026 | 29.09 | 29.20 | 28.00 | 28.64 | -1.55% | 98,024 |
| Jul 22, 2026 | 30.72 | 30.72 | 28.90 | 29.09 | -5.37% | 120,809 |
| Jul 21, 2026 | 30.98 | 31.16 | 30.74 | 30.74 | -1.28% | 301,064 |
| Jul 20, 2026 | 30.56 | 31.45 | 30.50 | 31.14 | +1.67% | 140,025 |
| Jul 17, 2026 | 30.58 | 31.15 | 30.15 | 30.63 | -1.61% | 93,937 |
| Jul 16, 2026 | 30.88 | 31.23 | 30.24 | 31.13 | -0.64% | 82,123 |
| Jul 15, 2026 | 31.41 | 31.87 | 31.25 | 31.33 | -0.10% | 74,285 |
| Jul 14, 2026 | 29.44 | 31.80 | 29.20 | 31.36 | +2.15% | 134,381 |
| Jul 13, 2026 | 30.07 | 30.80 | 29.92 | 30.70 | +2.13% | 77,120 |
| Jul 10, 2026 | 30.95 | 30.95 | 29.82 | 30.06 | -1.12% | 106,782 |
| Jul 9, 2026 | 30.14 | 30.40 | 29.63 | 30.40 | -2.38% | 127,458 |
| Jul 8, 2026 | 30.75 | 31.25 | 30.16 | 31.14 | -1.21% | 123,100 |
| Jul 7, 2026 | 31.50 | 32.50 | 31.00 | 31.52 | +1.09% | 120,208 |
| Jul 6, 2026 | 30.06 | 31.50 | 30.06 | 31.18 | +2.26% | 105,858 |
| Jul 2, 2026 | 30.36 | 31.22 | 30.36 | 30.49 | +1.60% | 110,888 |
| Jul 1, 2026 | 28.89 | 30.62 | 28.89 | 30.01 | +5.82% | 143,744 |
| Jun 30, 2026 | 28.04 | 28.73 | 27.95 | 28.36 | +1.03% | 100,772 |
| Jun 29, 2026 | 28.17 | 28.81 | 27.96 | 28.07 | +2.26% | 134,378 |
| Jun 26, 2026 | 26.59 | 27.74 | 26.56 | 27.45 | +4.61% | 218,646 |
| Jun 25, 2026 | 27.11 | 27.32 | 26.06 | 26.24 | -5.81% | 284,380 |
| Jun 24, 2026 | 27.97 | 28.80 | 27.67 | 27.86 | -2.69% | 145,630 |
| Jun 23, 2026 | 29.27 | 29.59 | 28.54 | 28.63 | -2.42% | 224,510 |
| Jun 22, 2026 | 30.75 | 31.25 | 29.28 | 29.34 | -6.32% | 263,712 |
| Jun 18, 2026 | 31.78 | 31.78 | 30.49 | 31.32 | -2.25% | 182,327 |
| Jun 17, 2026 | 32.09 | 32.85 | 31.86 | 32.04 | -0.96% | 109,508 |
| Jun 16, 2026 | 32.58 | 32.58 | 31.74 | 32.35 | -1.07% | 116,532 |
| Jun 15, 2026 | 31.72 | 32.70 | 31.71 | 32.70 | +4.61% | 143,921 |
| Jun 12, 2026 | 31.88 | 31.91 | 31.00 | 31.26 | -2.25% | 215,054 |
| Jun 11, 2026 | 31.51 | 32.02 | 31.19 | 31.98 | -0.19% | 147,286 |
| Jun 10, 2026 | 31.73 | 32.65 | 31.70 | 32.04 | -1.29% | 160,005 |
| Jun 9, 2026 | 33.13 | 33.50 | 31.37 | 32.46 | -2.67% | 204,016 |
| Jun 8, 2026 | 33.15 | 33.62 | 33.15 | 33.35 | +0.42% | 146,222 |
| Jun 5, 2026 | 34.19 | 34.35 | 32.79 | 33.21 | -3.32% | 293,600 |
| Jun 4, 2026 | 35.00 | 35.25 | 34.03 | 34.35 | -1.83% | 123,087 |
| Jun 3, 2026 | 36.50 | 36.70 | 34.77 | 34.99 | -5.53% | 207,739 |
| Jun 2, 2026 | 37.81 | 38.24 | 36.54 | 37.04 | -3.89% | 152,279 |
| Jun 1, 2026 | 38.48 | 39.20 | 37.75 | 38.54 | +1.72% | 232,001 |
| May 29, 2026 | 35.79 | 38.17 | 35.50 | 37.89 | +8.23% | 460,669 |
| May 28, 2026 | 32.95 | 35.02 | 32.87 | 35.01 | +5.77% | 452,851 |
| May 27, 2026 | 33.20 | 33.80 | 32.85 | 33.10 | -2.33% | 564,381 |
| May 26, 2026 | 33.74 | 34.32 | 33.22 | 33.89 | -0.38% | 257,272 |
| May 22, 2026 | 34.05 | 34.24 | 33.44 | 34.02 | +0.06% | 189,234 |
| May 21, 2026 | 33.79 | 34.15 | 33.77 | 34.00 | -0.93% | 87,299 |
| May 20, 2026 | 33.72 | 34.32 | 33.41 | 34.32 | +1.06% | 118,832 |
| May 19, 2026 | 33.77 | 34.26 | 33.61 | 33.96 | +0.18% | 110,101 |
| May 18, 2026 | 33.30 | 34.01 | 33.20 | 33.90 | +0.53% | 140,820 |
| May 15, 2026 | 33.29 | 34.01 | 33.29 | 33.72 | +0.30% | 154,986 |
| May 14, 2026 | 32.70 | 33.74 | 32.67 | 33.62 | +1.17% | 167,496 |
| May 13, 2026 | 34.01 | 34.67 | 32.90 | 33.23 | -3.54% | 304,431 |
| May 12, 2026 | 34.43 | 34.64 | 33.91 | 34.45 | -0.12% | 161,717 |
| May 11, 2026 | 34.10 | 34.59 | 33.70 | 34.49 | -0.61% | 365,485 |
| May 8, 2026 | 34.30 | 34.72 | 33.76 | 34.70 | +0.67% | 205,628 |
| May 7, 2026 | 34.09 | 35.38 | 34.06 | 34.47 | +1.11% | 153,861 |
| May 6, 2026 | 34.23 | 34.56 | 33.48 | 34.09 | -1.47% | 337,042 |
| May 5, 2026 | 35.51 | 35.87 | 34.31 | 34.60 | -4.97% | 422,307 |
| May 4, 2026 | 36.75 | 37.17 | 36.36 | 36.41 | +1.20% | 211,476 |
| May 1, 2026 | 35.72 | 36.61 | 35.46 | 35.98 | +3.04% | 160,583 |
| Apr 30, 2026 | 34.77 | 35.22 | 34.41 | 34.92 | -0.40% | 152,369 |
| Apr 29, 2026 | 35.54 | 35.54 | 34.29 | 35.06 | -2.07% | 158,765 |
| Apr 28, 2026 | 36.00 | 36.30 | 35.62 | 35.80 | -0.86% | 124,252 |
| Apr 27, 2026 | 35.67 | 36.57 | 35.67 | 36.11 | +0.00% | 159,260 |
| Apr 24, 2026 | 36.03 | 36.31 | 35.21 | 36.11 | +0.73% | 228,344 |
| Apr 23, 2026 | 37.51 | 37.51 | 35.38 | 35.85 | -6.32% | 251,292 |
| Apr 22, 2026 | 37.46 | 38.32 | 37.34 | 38.27 | +3.26% | 198,634 |
| Apr 21, 2026 | 37.22 | 37.78 | 36.69 | 37.06 | -0.08% | 894,068 |
| Apr 20, 2026 | 36.90 | 37.28 | 36.59 | 37.09 | -0.22% | 162,731 |
| Apr 17, 2026 | 36.88 | 37.54 | 36.56 | 37.17 | +2.48% | 195,669 |
| Apr 16, 2026 | 36.58 | 36.76 | 35.75 | 36.27 | -0.93% | 180,159 |
| Apr 15, 2026 | 35.45 | 36.74 | 35.22 | 36.61 | +3.71% | 237,874 |
| Apr 14, 2026 | 35.12 | 35.79 | 34.96 | 35.30 | +2.14% | 160,732 |
| Apr 13, 2026 | 34.03 | 35.00 | 33.80 | 34.56 | +2.61% | 311,687 |
| Apr 10, 2026 | 33.73 | 33.99 | 32.30 | 33.68 | -1.64% | 467,939 |
| Apr 9, 2026 | 36.49 | 36.49 | 33.70 | 34.24 | -8.11% | 432,149 |
| Apr 8, 2026 | 40.05 | 40.23 | 36.83 | 37.26 | -4.49% | 342,775 |
| Apr 7, 2026 | 38.36 | 39.10 | 37.89 | 39.01 | +1.11% | 125,677 |
| Apr 6, 2026 | 38.80 | 39.20 | 38.44 | 38.58 | -0.28% | 218,597 |
| Apr 2, 2026 | 37.44 | 38.72 | 37.05 | 38.69 | -0.41% | 103,073 |
| Apr 1, 2026 | 39.16 | 39.23 | 38.31 | 38.85 | +0.65% | 163,758 |
| Mar 31, 2026 | 37.08 | 39.13 | 36.97 | 38.60 | +5.38% | 196,447 |
| Mar 30, 2026 | 38.11 | 38.19 | 36.30 | 36.63 | -3.61% | 197,941 |
| Mar 27, 2026 | 38.60 | 38.60 | 37.64 | 38.00 | -2.41% | 226,317 |
| Mar 26, 2026 | 40.09 | 40.09 | 38.90 | 38.94 | -5.30% | 194,062 |
| Mar 25, 2026 | 41.50 | 41.91 | 40.96 | 41.12 | +0.44% | 159,746 |
| Mar 24, 2026 | 41.99 | 42.27 | 40.31 | 40.94 | -2.69% | 181,082 |
| Mar 23, 2026 | 40.50 | 42.09 | 40.50 | 42.07 | +5.18% | 240,082 |
| Mar 20, 2026 | 40.94 | 41.16 | 39.55 | 40.00 | -2.30% | 200,321 |
| Mar 19, 2026 | 40.34 | 41.02 | 39.81 | 40.94 | -0.49% | 151,016 |
| Mar 18, 2026 | 41.50 | 41.83 | 41.10 | 41.14 | -1.11% | 356,347 |
| Mar 17, 2026 | 41.00 | 41.82 | 40.91 | 41.60 | +1.39% | 903,458 |
| Mar 16, 2026 | 40.98 | 41.29 | 40.65 | 41.03 | +0.10% | 156,366 |
| Mar 13, 2026 | 41.05 | 41.34 | 39.98 | 40.99 | -0.05% | 203,214 |
| Mar 12, 2026 | 40.80 | 41.54 | 40.50 | 41.01 | -0.97% | 177,100 |
| Mar 11, 2026 | 41.46 | 41.73 | 40.80 | 41.41 | +0.63% | 170,523 |
| Mar 10, 2026 | 42.18 | 42.23 | 40.93 | 41.15 | -2.49% | 138,898 |
| Mar 9, 2026 | 42.00 | 42.57 | 41.57 | 42.20 | -0.47% | 126,430 |
| Mar 6, 2026 | 40.86 | 43.42 | 40.85 | 42.40 | +2.71% | 193,789 |
| Mar 5, 2026 | 41.32 | 42.19 | 40.63 | 41.28 | -1.83% | 135,063 |
| Mar 4, 2026 | 41.03 | 42.34 | 40.91 | 42.05 | +3.22% | 214,121 |
| Mar 3, 2026 | 39.85 | 40.74 | 38.75 | 40.74 | +1.49% | 157,055 |
| Mar 2, 2026 | 39.15 | 40.65 | 39.15 | 40.14 | +4.50% | 177,896 |
| Feb 27, 2026 | 37.60 | 38.62 | 37.60 | 38.41 | +0.89% | 486,083 |
| Feb 26, 2026 | 37.45 | 38.30 | 37.27 | 38.07 | +0.37% | 117,637 |
| Feb 25, 2026 | 36.99 | 38.35 | 36.80 | 37.93 | +3.92% | 195,040 |
| Feb 24, 2026 | 36.52 | 36.86 | 35.96 | 36.50 | -1.22% | 156,738 |
| Feb 23, 2026 | 37.27 | 37.27 | 36.17 | 36.95 | -2.76% | 293,772 |
| Feb 20, 2026 | 37.35 | 38.17 | 37.15 | 38.00 | +0.50% | 175,908 |
| Feb 19, 2026 | 37.25 | 38.06 | 37.00 | 37.81 | -1.33% | 108,932 |
| Feb 18, 2026 | 38.43 | 39.49 | 38.22 | 38.32 | +1.48% | 135,414 |
| Feb 17, 2026 | 36.82 | 38.06 | 36.42 | 37.76 | +0.96% | 191,375 |
| Feb 13, 2026 | 36.78 | 37.87 | 36.08 | 37.40 | +1.69% | 196,603 |
| Feb 12, 2026 | 38.25 | 38.38 | 36.12 | 36.78 | -4.79% | 254,905 |
| Feb 11, 2026 | 39.45 | 39.45 | 38.04 | 38.63 | -2.20% | 170,284 |
| Feb 10, 2026 | 40.53 | 40.90 | 39.12 | 39.50 | -1.72% | 137,642 |
| Feb 9, 2026 | 38.80 | 40.92 | 38.40 | 40.19 | +4.47% | 233,820 |
| Feb 6, 2026 | 38.39 | 39.03 | 37.80 | 38.47 | +3.97% | 321,267 |
| Feb 5, 2026 | 38.83 | 39.18 | 36.67 | 37.00 | -7.85% | 700,456 |
| Feb 4, 2026 | 43.91 | 44.04 | 39.02 | 40.15 | -9.57% | 524,101 |
| Feb 3, 2026 | 45.37 | 46.00 | 43.49 | 44.40 | +7.04% | 364,477 |
| Feb 2, 2026 | 42.58 | 42.74 | 41.48 | 41.48 | +0.24% | 471,077 |
| Jan 30, 2026 | 42.31 | 42.70 | 41.29 | 41.38 | -3.68% | 458,347 |
| Jan 29, 2026 | 44.53 | 44.53 | 41.71 | 42.96 | -4.24% | 619,676 |
| Jan 28, 2026 | 46.69 | 46.87 | 44.86 | 44.86 | -4.61% | 421,080 |
| Jan 27, 2026 | 47.40 | 47.82 | 46.85 | 47.03 | -0.97% | 294,836 |
| Jan 26, 2026 | 47.44 | 48.15 | 47.35 | 47.49 | -0.44% | 331,699 |
| Jan 23, 2026 | 47.11 | 48.37 | 47.06 | 47.70 | +1.81% | 227,275 |
| Jan 22, 2026 | 47.66 | 47.66 | 46.68 | 46.85 | -0.57% | 245,996 |
| Jan 21, 2026 | 47.77 | 48.23 | 45.96 | 47.12 | -1.65% | 336,729 |
| Jan 20, 2026 | 47.68 | 48.77 | 47.33 | 47.91 | -1.13% | 440,760 |
| Jan 16, 2026 | 50.67 | 51.35 | 48.27 | 48.46 | -3.33% | 404,971 |
| Jan 15, 2026 | 50.52 | 50.93 | 50.09 | 50.13 | -1.30% | 219,242 |
| Jan 14, 2026 | 50.52 | 51.51 | 49.70 | 50.79 | -0.02% | 177,545 |
| Jan 13, 2026 | 50.73 | 51.29 | 50.17 | 50.80 | +0.14% | 184,391 |
| Jan 12, 2026 | 50.47 | 51.51 | 50.24 | 50.73 | +0.52% | 215,466 |
| Jan 9, 2026 | 50.40 | 50.81 | 49.82 | 50.47 | +0.36% | 283,201 |
| Jan 8, 2026 | 52.50 | 52.50 | 49.75 | 50.29 | -3.18% | 186,702 |
| Jan 7, 2026 | 51.44 | 53.24 | 51.06 | 51.94 | +0.97% | 206,948 |
| Jan 6, 2026 | 50.47 | 51.60 | 50.30 | 51.44 | +2.59% | 206,481 |
| Jan 5, 2026 | 50.25 | 50.58 | 49.60 | 50.14 | +3.13% | 348,435 |
| Jan 2, 2026 | 52.31 | 52.35 | 48.04 | 48.62 | -5.68% | 544,543 |
| Dec 31, 2025 | 52.53 | 52.71 | 51.55 | 51.55 | -1.73% | 323,168 |
| Dec 30, 2025 | 53.46 | 53.67 | 52.45 | 52.46 | -2.15% | 339,412 |
| Dec 29, 2025 | 54.16 | 54.34 | 53.34 | 53.61 | -1.85% | 370,633 |
| Dec 26, 2025 | 56.27 | 56.55 | 54.62 | 54.62 | -4.18% | 235,964 |
| Dec 24, 2025 | 56.63 | 57.20 | 56.60 | 57.00 | -0.14% | 194,924 |
| Dec 23, 2025 | 56.60 | 57.09 | 56.49 | 57.08 | +0.39% | 181,149 |
| Dec 22, 2025 | 57.04 | 58.03 | 56.66 | 56.86 | +0.30% | 327,540 |
| Dec 19, 2025 | 55.32 | 57.10 | 55.30 | 56.69 | +3.15% | 348,661 |
| Dec 18, 2025 | 54.01 | 55.49 | 54.01 | 54.96 | +3.21% | 210,769 |
| Dec 17, 2025 | 56.03 | 56.10 | 53.25 | 53.25 | -5.06% | 261,538 |
| Dec 16, 2025 | 54.48 | 56.11 | 54.42 | 56.09 | +2.37% | 197,921 |
| Dec 15, 2025 | 55.27 | 55.90 | 54.79 | 54.79 | -0.22% | 201,017 |
| Dec 12, 2025 | 55.38 | 55.38 | 53.23 | 54.91 | -1.54% | 354,470 |
| Dec 11, 2025 | 55.54 | 55.77 | 54.42 | 55.77 | -0.96% | 239,373 |
| Dec 10, 2025 | 55.71 | 56.86 | 55.37 | 56.31 | +2.21% | 313,205 |
| Dec 9, 2025 | 54.95 | 55.31 | 54.78 | 55.09 | +0.35% | 173,920 |
| Dec 8, 2025 | 55.17 | 55.56 | 54.63 | 54.90 | -0.27% | 287,867 |
| Dec 5, 2025 | 54.07 | 55.14 | 53.94 | 55.05 | +1.61% | 337,782 |
| Dec 4, 2025 | 53.97 | 54.25 | 53.55 | 54.18 | -1.79% | 246,485 |
| Dec 3, 2025 | 54.05 | 55.17 | 53.67 | 55.17 | +2.45% | 293,518 |
| Dec 2, 2025 | 53.51 | 55.04 | 53.51 | 53.85 | +1.58% | 179,570 |
| Dec 1, 2025 | 52.50 | 53.53 | 52.10 | 53.01 | -0.82% | 288,547 |
| Nov 28, 2025 | 53.11 | 53.45 | 52.73 | 53.45 | +0.47% | 131,069 |
| Nov 26, 2025 | 53.48 | 53.83 | 52.75 | 53.20 | +0.95% | 255,908 |
| Nov 25, 2025 | 51.75 | 52.91 | 50.73 | 52.70 | +1.25% | 212,151 |
| Nov 24, 2025 | 50.71 | 52.93 | 50.65 | 52.05 | +4.06% | 333,315 |
| Nov 21, 2025 | 50.32 | 50.99 | 47.77 | 50.02 | -0.54% | 679,188 |
| Nov 20, 2025 | 55.38 | 55.87 | 49.75 | 50.29 | -6.89% | 510,639 |
| Nov 19, 2025 | 54.74 | 55.20 | 53.04 | 54.01 | -0.59% | 320,098 |
| Nov 18, 2025 | 54.15 | 55.99 | 53.91 | 54.33 | -2.35% | 340,577 |
| Nov 17, 2025 | 55.44 | 56.31 | 54.52 | 55.64 | -0.64% | 431,248 |
| Nov 14, 2025 | 53.89 | 57.10 | 53.34 | 56.00 | +0.81% | 565,927 |
| Nov 13, 2025 | 58.10 | 58.63 | 55.20 | 55.55 | -7.35% | 557,289 |
| Nov 12, 2025 | 61.43 | 61.43 | 58.83 | 59.96 | -2.44% | 428,926 |
| Nov 11, 2025 | 61.49 | 61.75 | 60.48 | 61.46 | -0.90% | 256,695 |
| Nov 10, 2025 | 59.93 | 62.25 | 59.52 | 62.02 | +6.95% | 442,147 |
| Nov 7, 2025 | 56.37 | 58.10 | 55.21 | 57.99 | +1.54% | 777,381 |
| Nov 6, 2025 | 61.02 | 61.79 | 56.89 | 57.11 | -8.12% | 723,123 |
| Nov 5, 2025 | 62.59 | 62.75 | 60.05 | 62.16 | -1.40% | 627,613 |
| Nov 4, 2025 | 63.02 | 64.41 | 61.39 | 63.04 | -5.77% | 691,129 |
| Nov 3, 2025 | 66.33 | 66.90 | 65.36 | 66.90 | +2.70% | 646,730 |
Daily open, high, low, close and volume for YieldMax PLTR Option Income Strategy ETF (PLTY). Showing 250 trading days. Unadjusted prices.