ULTY Historical Prices
YieldMax Ultra Option Income Strategy ETF · daily open, high, low, close & volume
Trading days
249
Period high
49.70
Period low
21.36
Period change
-55.93%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 21.84 | 21.84 | 21.36 | 21.55 | -3.97% | 774,697 |
| Oct 29, 2026 | 22.40 | 22.54 | 22.30 | 22.44 | -1.10% | 724,728 |
| Oct 28, 2026 | 22.70 | 22.73 | 22.57 | 22.69 | -1.22% | 790,441 |
| Oct 27, 2026 | 22.88 | 23.00 | 22.80 | 22.97 | +1.14% | 362,111 |
| Oct 26, 2026 | 22.58 | 22.84 | 22.54 | 22.71 | +0.49% | 404,217 |
| Oct 23, 2026 | 22.57 | 22.75 | 22.51 | 22.60 | -0.35% | 346,924 |
| Oct 22, 2026 | 23.19 | 23.19 | 22.61 | 22.68 | -3.90% | 681,263 |
| Oct 21, 2026 | 23.58 | 23.71 | 23.51 | 23.60 | -0.51% | 383,672 |
| Oct 20, 2026 | 23.50 | 23.89 | 23.42 | 23.72 | +0.21% | 428,514 |
| Oct 19, 2026 | 23.83 | 23.89 | 23.66 | 23.67 | +0.34% | 358,918 |
| Oct 16, 2026 | 24.00 | 24.11 | 23.51 | 23.59 | -2.20% | 657,741 |
| Oct 15, 2026 | 23.71 | 24.15 | 23.55 | 24.12 | -0.12% | 1,102,086 |
| Oct 14, 2026 | 24.70 | 24.72 | 24.05 | 24.15 | -4.09% | 869,043 |
| Oct 13, 2026 | 25.20 | 25.24 | 25.02 | 25.18 | -0.55% | 476,581 |
| Oct 12, 2026 | 25.52 | 25.54 | 25.27 | 25.32 | -0.78% | 336,349 |
| Oct 9, 2026 | 25.51 | 25.59 | 25.38 | 25.52 | +1.15% | 301,965 |
| Oct 8, 2026 | 25.47 | 25.65 | 25.11 | 25.23 | -1.56% | 522,235 |
| Oct 7, 2026 | 25.53 | 25.63 | 25.40 | 25.63 | -1.42% | 448,776 |
| Oct 6, 2026 | 26.00 | 26.14 | 26.00 | 26.00 | +0.31% | 453,872 |
| Oct 5, 2026 | 25.79 | 25.94 | 25.72 | 25.92 | +0.86% | 421,045 |
| Oct 2, 2026 | 25.52 | 25.82 | 25.52 | 25.70 | +1.30% | 381,826 |
| Oct 1, 2026 | 25.42 | 25.50 | 25.23 | 25.37 | +0.32% | 482,450 |
| Sep 30, 2026 | 25.42 | 25.49 | 25.23 | 25.29 | -1.13% | 578,815 |
| Sep 29, 2026 | 25.53 | 25.67 | 25.45 | 25.58 | +0.71% | 361,331 |
| Sep 28, 2026 | 25.53 | 25.58 | 25.29 | 25.40 | -1.36% | 405,851 |
| Sep 25, 2026 | 25.64 | 25.80 | 25.54 | 25.75 | +0.66% | 349,525 |
| Sep 24, 2026 | 25.45 | 25.70 | 25.44 | 25.58 | -0.43% | 430,491 |
| Sep 23, 2026 | 25.95 | 25.95 | 25.61 | 25.69 | -2.32% | 401,348 |
| Sep 22, 2026 | 26.17 | 26.31 | 26.13 | 26.30 | +0.73% | 693,978 |
| Sep 21, 2026 | 26.00 | 26.16 | 25.96 | 26.11 | +1.12% | 430,287 |
| Sep 18, 2026 | 25.66 | 25.83 | 25.59 | 25.82 | +1.33% | 383,126 |
| Sep 17, 2026 | 25.62 | 25.62 | 25.37 | 25.48 | +1.39% | 307,529 |
| Sep 16, 2026 | 25.12 | 25.35 | 24.91 | 25.13 | -0.48% | 438,778 |
| Sep 15, 2026 | 25.38 | 25.45 | 25.24 | 25.25 | -0.51% | 1,020,027 |
| Sep 14, 2026 | 25.31 | 25.51 | 25.21 | 25.38 | -1.36% | 426,235 |
| Sep 11, 2026 | 25.80 | 25.89 | 25.72 | 25.73 | +1.02% | 292,494 |
| Sep 10, 2026 | 25.54 | 25.76 | 25.47 | 25.47 | -1.51% | 400,899 |
| Sep 9, 2026 | 26.02 | 26.13 | 25.85 | 25.86 | -1.79% | 367,267 |
| Sep 8, 2026 | 26.28 | 26.46 | 26.25 | 26.33 | +0.27% | 496,482 |
| Sep 4, 2026 | 25.99 | 26.29 | 25.99 | 26.26 | +0.88% | 273,180 |
| Sep 3, 2026 | 25.74 | 26.07 | 25.69 | 26.03 | +1.56% | 474,642 |
| Sep 2, 2026 | 25.61 | 25.70 | 25.51 | 25.63 | -2.62% | 401,290 |
| Aug 31, 2026 | 26.32 | 26.37 | 26.13 | 26.32 | +0.00% | 293,375 |
| Aug 28, 2026 | 26.72 | 26.87 | 26.32 | 26.32 | -1.79% | 531,487 |
| Aug 27, 2026 | 26.68 | 26.83 | 26.63 | 26.80 | +1.13% | 468,080 |
| Aug 26, 2026 | 26.37 | 26.55 | 26.37 | 26.50 | -1.16% | 264,936 |
| Aug 25, 2026 | 26.57 | 26.82 | 26.57 | 26.81 | +1.40% | 332,755 |
| Aug 24, 2026 | 26.56 | 26.56 | 26.26 | 26.44 | -0.83% | 384,857 |
| Aug 21, 2026 | 26.69 | 26.72 | 26.47 | 26.66 | +0.57% | 269,607 |
| Aug 20, 2026 | 26.42 | 26.60 | 26.39 | 26.51 | +0.04% | 298,281 |
| Aug 19, 2026 | 26.75 | 26.82 | 26.36 | 26.50 | -1.71% | 396,474 |
| Aug 18, 2026 | 27.22 | 27.27 | 26.84 | 26.96 | -2.07% | 1,143,954 |
| Aug 17, 2026 | 27.41 | 27.70 | 27.40 | 27.53 | +0.44% | 306,781 |
| Aug 14, 2026 | 27.27 | 27.49 | 27.26 | 27.41 | +0.62% | 285,127 |
| Aug 13, 2026 | 27.18 | 27.41 | 27.18 | 27.24 | +0.26% | 303,327 |
| Aug 12, 2026 | 27.15 | 27.27 | 27.04 | 27.17 | +0.07% | 380,420 |
| Aug 11, 2026 | 27.28 | 27.35 | 27.06 | 27.15 | -0.18% | 247,387 |
| Aug 10, 2026 | 27.30 | 27.36 | 27.12 | 27.20 | -0.40% | 311,751 |
| Aug 7, 2026 | 27.12 | 27.32 | 27.09 | 27.31 | +1.64% | 494,160 |
| Aug 6, 2026 | 26.64 | 26.99 | 26.51 | 26.87 | +0.37% | 358,666 |
| Aug 5, 2026 | 26.80 | 27.05 | 26.77 | 26.77 | -1.62% | 382,140 |
| Aug 4, 2026 | 26.98 | 27.25 | 26.98 | 27.21 | +2.06% | 492,541 |
| Aug 3, 2026 | 26.13 | 26.69 | 26.08 | 26.66 | +1.79% | 527,952 |
| Jul 31, 2026 | 26.28 | 26.36 | 25.96 | 26.19 | +0.58% | 583,709 |
| Jul 30, 2026 | 25.83 | 26.09 | 25.80 | 26.04 | +2.64% | 677,414 |
| Jul 29, 2026 | 25.81 | 25.99 | 25.31 | 25.37 | -3.17% | 743,447 |
| Jul 28, 2026 | 26.34 | 26.34 | 25.84 | 26.20 | -1.65% | 633,282 |
| Jul 27, 2026 | 26.78 | 26.91 | 26.31 | 26.64 | +0.04% | 588,481 |
| Jul 24, 2026 | 27.05 | 27.13 | 26.55 | 26.63 | -1.48% | 379,375 |
| Jul 23, 2026 | 27.00 | 27.25 | 26.85 | 27.03 | -0.92% | 492,904 |
| Jul 22, 2026 | 27.25 | 27.42 | 27.21 | 27.28 | -1.69% | 447,898 |
| Jul 21, 2026 | 27.58 | 27.80 | 27.57 | 27.75 | +1.83% | 1,162,601 |
| Jul 20, 2026 | 27.30 | 27.58 | 27.25 | 27.25 | +0.48% | 462,745 |
| Jul 17, 2026 | 26.91 | 27.44 | 26.62 | 27.12 | -1.31% | 631,584 |
| Jul 16, 2026 | 27.92 | 27.95 | 27.41 | 27.48 | -2.52% | 537,027 |
| Jul 15, 2026 | 28.49 | 28.60 | 27.82 | 28.19 | -1.91% | 527,373 |
| Jul 14, 2026 | 28.59 | 28.80 | 28.59 | 28.74 | +1.41% | 449,671 |
| Jul 13, 2026 | 28.36 | 28.55 | 28.26 | 28.34 | -1.08% | 386,728 |
| Jul 10, 2026 | 28.64 | 28.75 | 28.47 | 28.65 | +0.00% | 316,863 |
| Jul 9, 2026 | 28.29 | 28.69 | 28.29 | 28.65 | +1.74% | 338,317 |
| Jul 8, 2026 | 27.86 | 28.20 | 27.73 | 28.16 | -1.05% | 415,956 |
| Jul 7, 2026 | 28.68 | 28.76 | 28.20 | 28.46 | -1.45% | 438,593 |
| Jul 6, 2026 | 28.55 | 29.02 | 28.55 | 28.88 | +1.65% | 481,290 |
| Jul 2, 2026 | 29.12 | 29.18 | 28.28 | 28.41 | -1.83% | 612,839 |
| Jul 1, 2026 | 29.10 | 29.25 | 28.93 | 28.94 | -2.13% | 407,229 |
| Jun 30, 2026 | 29.27 | 29.58 | 29.27 | 29.57 | +1.02% | 347,970 |
| Jun 29, 2026 | 29.10 | 29.35 | 28.69 | 29.27 | +1.14% | 500,004 |
| Jun 26, 2026 | 28.99 | 29.05 | 28.61 | 28.94 | -0.96% | 380,960 |
| Jun 25, 2026 | 29.45 | 29.47 | 28.77 | 29.22 | +0.27% | 545,385 |
| Jun 24, 2026 | 29.23 | 29.45 | 28.92 | 29.14 | -1.65% | 513,311 |
| Jun 23, 2026 | 29.82 | 29.95 | 29.56 | 29.63 | -2.50% | 565,214 |
| Jun 22, 2026 | 30.46 | 30.63 | 30.20 | 30.39 | -0.16% | 431,758 |
| Jun 18, 2026 | 30.31 | 30.49 | 30.12 | 30.44 | +1.64% | 417,680 |
| Jun 17, 2026 | 30.21 | 30.53 | 29.91 | 29.95 | -2.03% | 559,196 |
| Jun 16, 2026 | 30.90 | 31.01 | 30.55 | 30.57 | -1.07% | 580,838 |
| Jun 15, 2026 | 30.64 | 30.96 | 30.63 | 30.90 | +2.56% | 507,098 |
| Jun 12, 2026 | 29.93 | 30.19 | 29.72 | 30.13 | +1.04% | 533,260 |
| Jun 11, 2026 | 28.99 | 29.87 | 28.89 | 29.82 | +3.33% | 464,483 |
| Jun 10, 2026 | 29.18 | 29.65 | 28.85 | 28.86 | -3.35% | 788,910 |
| Jun 9, 2026 | 30.30 | 30.55 | 29.01 | 29.86 | -0.76% | 975,572 |
| Jun 8, 2026 | 30.18 | 30.31 | 29.94 | 30.09 | +0.94% | 463,607 |
| Jun 5, 2026 | 31.00 | 31.00 | 29.65 | 29.81 | -5.03% | 873,260 |
| Jun 4, 2026 | 30.97 | 31.41 | 30.96 | 31.39 | +0.80% | 519,096 |
| Jun 3, 2026 | 31.45 | 31.50 | 31.11 | 31.14 | -2.47% | 624,865 |
| Jun 2, 2026 | 31.70 | 32.00 | 31.68 | 31.93 | +0.98% | 618,778 |
| Jun 1, 2026 | 31.59 | 31.75 | 31.30 | 31.62 | -0.25% | 526,066 |
| May 29, 2026 | 31.66 | 31.71 | 31.34 | 31.70 | +0.48% | 425,625 |
| May 28, 2026 | 31.24 | 31.67 | 31.07 | 31.55 | +1.02% | 4,071,412 |
| May 27, 2026 | 31.31 | 31.35 | 30.96 | 31.23 | -1.61% | 533,662 |
| May 26, 2026 | 31.48 | 31.83 | 31.43 | 31.74 | +1.70% | 765,567 |
| May 22, 2026 | 31.30 | 31.43 | 31.12 | 31.21 | -0.03% | 460,875 |
| May 21, 2026 | 30.68 | 31.34 | 30.68 | 31.22 | +1.56% | 457,085 |
| May 20, 2026 | 30.67 | 31.00 | 30.53 | 30.74 | -0.61% | 689,268 |
| May 19, 2026 | 30.93 | 31.17 | 30.51 | 30.93 | -0.61% | 1,105,701 |
| May 18, 2026 | 31.48 | 31.52 | 30.88 | 31.12 | -1.11% | 633,510 |
| May 15, 2026 | 31.64 | 31.71 | 31.18 | 31.47 | -2.05% | 480,677 |
| May 14, 2026 | 31.97 | 32.17 | 31.71 | 32.13 | +0.66% | 367,452 |
| May 13, 2026 | 31.79 | 31.99 | 31.56 | 31.92 | -0.96% | 459,844 |
| May 12, 2026 | 32.08 | 32.27 | 31.63 | 32.23 | -0.31% | 639,176 |
| May 11, 2026 | 31.96 | 32.45 | 31.96 | 32.33 | +0.94% | 524,350 |
| May 8, 2026 | 31.88 | 32.04 | 31.79 | 32.03 | +0.91% | 363,897 |
| May 7, 2026 | 31.98 | 32.01 | 31.58 | 31.74 | -0.63% | 386,442 |
| May 6, 2026 | 31.75 | 31.97 | 31.73 | 31.94 | -0.03% | 433,279 |
| May 5, 2026 | 31.87 | 32.07 | 31.87 | 31.95 | +0.69% | 567,025 |
| May 4, 2026 | 31.72 | 31.89 | 31.54 | 31.73 | +0.16% | 408,009 |
| May 1, 2026 | 31.47 | 31.77 | 31.36 | 31.68 | +0.92% | 456,941 |
| Apr 30, 2026 | 30.98 | 31.39 | 30.85 | 31.39 | +2.21% | 493,662 |
| Apr 29, 2026 | 30.95 | 30.95 | 30.60 | 30.71 | -1.76% | 474,110 |
| Apr 28, 2026 | 31.60 | 31.63 | 31.07 | 31.26 | -1.88% | 613,321 |
| Apr 27, 2026 | 32.00 | 32.07 | 31.68 | 31.86 | -0.65% | 535,912 |
| Apr 24, 2026 | 31.91 | 32.20 | 31.80 | 32.07 | +0.98% | 438,180 |
| Apr 23, 2026 | 31.89 | 32.17 | 31.47 | 31.76 | -1.12% | 984,417 |
| Apr 22, 2026 | 31.77 | 32.19 | 31.77 | 32.12 | +0.56% | 1,006,810 |
| Apr 21, 2026 | 32.32 | 32.47 | 31.90 | 31.94 | -0.99% | 1,347,135 |
| Apr 20, 2026 | 32.04 | 32.29 | 31.97 | 32.26 | +0.16% | 510,630 |
| Apr 17, 2026 | 31.98 | 32.35 | 31.98 | 32.21 | +1.58% | 730,329 |
| Apr 16, 2026 | 31.48 | 31.74 | 31.42 | 31.71 | +0.73% | 790,184 |
| Apr 15, 2026 | 31.46 | 31.55 | 31.21 | 31.48 | -1.07% | 335,887 |
| Apr 14, 2026 | 31.80 | 31.89 | 31.72 | 31.82 | +0.92% | 466,054 |
| Apr 13, 2026 | 31.03 | 31.68 | 31.03 | 31.53 | +1.09% | 425,572 |
| Apr 10, 2026 | 31.19 | 31.39 | 31.01 | 31.19 | +0.55% | 1,258,822 |
| Apr 9, 2026 | 31.01 | 31.17 | 30.87 | 31.02 | +0.39% | 448,188 |
| Apr 8, 2026 | 31.31 | 31.47 | 30.90 | 30.90 | -0.42% | 505,600 |
| Apr 7, 2026 | 30.77 | 31.16 | 30.45 | 31.03 | +0.81% | 1,003,651 |
| Apr 6, 2026 | 30.79 | 30.96 | 30.62 | 30.78 | +0.49% | 527,112 |
| Apr 2, 2026 | 29.99 | 30.88 | 29.78 | 30.63 | +0.46% | 2,198,493 |
| Apr 1, 2026 | 30.51 | 30.69 | 30.43 | 30.49 | -0.59% | 582,074 |
| Mar 31, 2026 | 29.81 | 30.69 | 29.81 | 30.67 | +4.11% | 525,890 |
| Mar 30, 2026 | 30.23 | 30.41 | 29.29 | 29.46 | -1.80% | 737,972 |
| Mar 27, 2026 | 30.17 | 30.40 | 29.95 | 30.00 | -1.22% | 498,326 |
| Mar 26, 2026 | 31.43 | 31.43 | 30.35 | 30.37 | -4.10% | 635,346 |
| Mar 25, 2026 | 31.79 | 31.94 | 31.63 | 31.67 | -0.47% | 366,538 |
| Mar 24, 2026 | 31.70 | 31.98 | 31.57 | 31.82 | -0.03% | 398,045 |
| Mar 23, 2026 | 31.51 | 32.20 | 31.51 | 31.83 | +1.95% | 531,202 |
| Mar 20, 2026 | 31.91 | 31.95 | 30.93 | 31.22 | -2.50% | 608,022 |
| Mar 19, 2026 | 31.53 | 32.13 | 31.27 | 32.02 | +0.28% | 548,151 |
| Mar 18, 2026 | 32.21 | 32.34 | 31.93 | 31.93 | -2.44% | 491,246 |
| Mar 17, 2026 | 32.41 | 32.84 | 32.41 | 32.73 | +0.99% | 935,016 |
| Mar 16, 2026 | 32.21 | 32.64 | 32.21 | 32.41 | +1.57% | 408,860 |
| Mar 13, 2026 | 32.24 | 32.48 | 31.83 | 31.91 | -0.59% | 617,932 |
| Mar 12, 2026 | 32.43 | 32.56 | 31.93 | 32.10 | -1.62% | 628,252 |
| Mar 11, 2026 | 32.55 | 32.83 | 32.44 | 32.63 | -1.36% | 596,097 |
| Mar 10, 2026 | 33.12 | 33.46 | 32.98 | 33.08 | +0.55% | 607,957 |
| Mar 9, 2026 | 31.86 | 32.93 | 31.82 | 32.90 | +2.40% | 662,600 |
| Mar 6, 2026 | 32.43 | 32.89 | 32.05 | 32.13 | -3.02% | 765,130 |
| Mar 5, 2026 | 33.56 | 33.83 | 32.63 | 33.13 | -2.24% | 718,321 |
| Mar 4, 2026 | 34.04 | 34.22 | 33.76 | 33.89 | -0.64% | 475,033 |
| Mar 3, 2026 | 34.17 | 34.35 | 33.33 | 34.11 | -3.12% | 795,732 |
| Mar 2, 2026 | 34.61 | 35.31 | 34.61 | 35.21 | +0.37% | 587,990 |
| Feb 27, 2026 | 34.81 | 35.20 | 34.65 | 35.08 | -0.74% | 1,199,306 |
| Feb 26, 2026 | 35.48 | 35.58 | 34.80 | 35.34 | -0.84% | 740,446 |
| Feb 25, 2026 | 35.28 | 35.67 | 35.25 | 35.64 | +0.34% | 1,254,132 |
| Feb 24, 2026 | 35.09 | 35.56 | 34.84 | 35.52 | +1.43% | 954,957 |
| Feb 23, 2026 | 35.15 | 35.31 | 34.83 | 35.02 | -0.09% | 713,108 |
| Feb 20, 2026 | 34.86 | 35.37 | 34.73 | 35.05 | +0.31% | 805,008 |
| Feb 19, 2026 | 34.26 | 34.95 | 34.15 | 34.94 | +1.54% | 1,026,041 |
| Feb 18, 2026 | 34.11 | 34.74 | 34.11 | 34.41 | +0.17% | 461,789 |
| Feb 17, 2026 | 34.03 | 34.59 | 33.64 | 34.35 | -0.29% | 631,152 |
| Feb 13, 2026 | 34.16 | 34.69 | 33.80 | 34.45 | +0.94% | 432,946 |
| Feb 12, 2026 | 35.02 | 35.08 | 34.05 | 34.13 | -2.09% | 579,567 |
| Feb 11, 2026 | 35.44 | 35.44 | 34.58 | 34.86 | -2.00% | 525,866 |
| Feb 10, 2026 | 35.87 | 35.87 | 35.38 | 35.57 | -0.81% | 584,186 |
| Feb 9, 2026 | 35.20 | 35.89 | 35.06 | 35.86 | +1.44% | 622,267 |
| Feb 6, 2026 | 34.49 | 35.35 | 34.49 | 35.35 | +3.94% | 830,515 |
| Feb 5, 2026 | 33.93 | 34.56 | 33.77 | 34.01 | -1.62% | 1,181,260 |
| Feb 4, 2026 | 35.47 | 35.47 | 34.10 | 34.57 | -3.19% | 1,294,234 |
| Feb 3, 2026 | 36.16 | 36.35 | 35.32 | 35.71 | +0.00% | 921,216 |
| Feb 2, 2026 | 35.49 | 35.98 | 35.35 | 35.71 | -0.78% | 728,233 |
| Jan 30, 2026 | 36.35 | 36.55 | 35.90 | 35.99 | -1.53% | 1,278,360 |
| Jan 29, 2026 | 37.10 | 37.10 | 36.13 | 36.55 | -1.62% | 1,156,701 |
| Jan 28, 2026 | 37.25 | 37.26 | 36.98 | 37.15 | -0.88% | 517,409 |
| Jan 27, 2026 | 37.23 | 37.51 | 37.19 | 37.48 | +1.22% | 690,435 |
| Jan 26, 2026 | 37.24 | 37.53 | 37.03 | 37.03 | -0.64% | 576,291 |
| Jan 23, 2026 | 37.04 | 37.39 | 36.87 | 37.27 | +0.57% | 572,989 |
| Jan 22, 2026 | 37.22 | 37.37 | 36.91 | 37.06 | +0.49% | 639,785 |
| Jan 21, 2026 | 36.81 | 37.16 | 36.35 | 36.88 | -0.81% | 702,259 |
| Jan 20, 2026 | 37.00 | 37.54 | 37.00 | 37.18 | -0.99% | 835,840 |
| Jan 16, 2026 | 37.58 | 37.80 | 37.30 | 37.55 | +0.21% | 1,025,193 |
| Jan 15, 2026 | 37.82 | 37.91 | 37.46 | 37.47 | -0.24% | 662,662 |
| Jan 14, 2026 | 37.66 | 37.71 | 37.26 | 37.56 | -1.88% | 751,269 |
| Jan 13, 2026 | 38.05 | 38.45 | 38.05 | 38.28 | +0.55% | 848,189 |
| Jan 12, 2026 | 37.53 | 38.17 | 37.51 | 38.07 | +1.30% | 1,031,053 |
| Jan 9, 2026 | 37.50 | 37.84 | 37.33 | 37.58 | +0.94% | 661,268 |
| Jan 8, 2026 | 37.59 | 37.65 | 37.04 | 37.23 | -1.53% | 830,299 |
| Jan 7, 2026 | 37.67 | 37.99 | 37.51 | 37.81 | -1.15% | 428,499 |
| Jan 6, 2026 | 37.94 | 38.29 | 37.74 | 38.25 | +0.87% | 918,932 |
| Jan 5, 2026 | 38.00 | 38.18 | 37.90 | 37.92 | +1.01% | 1,075,673 |
| Jan 2, 2026 | 37.89 | 37.99 | 37.25 | 37.54 | +0.56% | 888,775 |
| Dec 31, 2025 | 37.78 | 37.88 | 37.33 | 37.33 | -2.43% | 1,174,960 |
| Dec 30, 2025 | 38.49 | 38.55 | 38.26 | 38.26 | -0.10% | 904,511 |
| Dec 29, 2025 | 38.21 | 38.68 | 38.21 | 38.30 | -1.16% | 993,364 |
| Dec 26, 2025 | 38.84 | 38.90 | 38.70 | 38.75 | -0.18% | 718,286 |
| Dec 24, 2025 | 38.67 | 38.88 | 38.60 | 38.82 | -1.25% | 371,146 |
| Dec 23, 2025 | 39.20 | 39.33 | 39.05 | 39.31 | +0.15% | 537,059 |
| Dec 22, 2025 | 39.14 | 39.38 | 39.13 | 39.25 | +1.16% | 755,660 |
| Dec 19, 2025 | 38.16 | 38.91 | 38.16 | 38.80 | +2.46% | 735,441 |
| Dec 18, 2025 | 38.07 | 38.41 | 37.87 | 37.87 | +1.75% | 926,793 |
| Dec 17, 2025 | 38.50 | 38.51 | 37.22 | 37.22 | -3.58% | 818,001 |
| Dec 16, 2025 | 38.38 | 38.86 | 38.33 | 38.60 | +0.65% | 616,509 |
| Dec 15, 2025 | 39.40 | 39.40 | 38.35 | 38.35 | -2.02% | 1,479,096 |
| Dec 12, 2025 | 40.11 | 40.15 | 38.85 | 39.14 | -2.42% | 697,276 |
| Dec 11, 2025 | 39.77 | 40.25 | 39.50 | 40.11 | +0.00% | 635,584 |
| Dec 10, 2025 | 39.85 | 40.27 | 39.73 | 40.11 | -0.84% | 552,661 |
| Dec 9, 2025 | 40.00 | 40.69 | 39.95 | 40.45 | +0.70% | 785,427 |
| Dec 8, 2025 | 40.21 | 40.38 | 39.99 | 40.17 | +0.48% | 733,336 |
| Dec 5, 2025 | 40.03 | 40.23 | 39.86 | 39.98 | -0.20% | 607,070 |
| Dec 4, 2025 | 39.84 | 40.10 | 39.67 | 40.06 | +0.50% | 781,331 |
| Dec 3, 2025 | 39.41 | 39.97 | 39.31 | 39.86 | -0.23% | 859,075 |
| Dec 2, 2025 | 39.96 | 40.24 | 39.81 | 39.95 | +0.99% | 1,191,643 |
| Dec 1, 2025 | 39.53 | 40.01 | 39.53 | 39.56 | -1.84% | 1,647,205 |
| Nov 28, 2025 | 40.00 | 40.50 | 40.00 | 40.30 | +0.75% | 941,313 |
| Nov 26, 2025 | 39.50 | 40.10 | 39.50 | 40.00 | -0.50% | 1,105,623 |
| Nov 25, 2025 | 39.90 | 40.30 | 39.50 | 40.20 | +0.00% | 1,550,324 |
| Nov 24, 2025 | 39.30 | 40.30 | 39.30 | 40.20 | +1.01% | 1,680,939 |
| Nov 21, 2025 | 39.70 | 40.30 | 38.80 | 39.80 | +2.31% | 4,082,375 |
| Nov 20, 2025 | 41.20 | 41.60 | 38.90 | 38.90 | -3.23% | 2,809,922 |
| Nov 19, 2025 | 40.60 | 41.00 | 39.90 | 40.20 | -1.71% | 2,635,476 |
| Nov 18, 2025 | 40.70 | 41.60 | 40.50 | 40.90 | -0.73% | 3,467,826 |
| Nov 17, 2025 | 41.80 | 42.20 | 40.80 | 41.20 | -2.14% | 5,594,579 |
| Nov 14, 2025 | 41.30 | 42.80 | 41.20 | 42.10 | -0.24% | 4,116,019 |
| Nov 13, 2025 | 43.60 | 43.70 | 42.00 | 42.20 | -3.65% | 5,487,897 |
| Nov 12, 2025 | 44.80 | 45.00 | 43.80 | 43.80 | -3.31% | 3,799,779 |
| Nov 11, 2025 | 45.90 | 46.00 | 45.20 | 45.30 | -1.74% | 3,099,418 |
| Nov 10, 2025 | 46.40 | 46.70 | 45.80 | 46.10 | +0.88% | 3,030,223 |
| Nov 7, 2025 | 44.90 | 45.80 | 44.60 | 45.70 | +0.66% | 5,683,993 |
| Nov 6, 2025 | 47.00 | 47.10 | 45.40 | 45.40 | -3.40% | 5,541,283 |
| Nov 5, 2025 | 46.80 | 47.30 | 46.60 | 47.00 | -0.84% | 3,897,849 |
| Nov 4, 2025 | 48.00 | 48.70 | 47.40 | 47.40 | -3.07% | 4,833,787 |
| Nov 3, 2025 | 49.60 | 49.70 | 48.70 | 48.90 | -1.41% | 4,201,551 |
Daily open, high, low, close and volume for YieldMax Ultra Option Income Strategy ETF (ULTY). Showing 249 trading days. Unadjusted prices.