YieldMax AI & Tech Portfo... (GPTY)
38.26
0.14 (0.37%)
At close: Apr 15, 2025, 3:59 PM
36.66
-4.17%
After-hours: Apr 15, 2025, 08:00 PM EDT
YieldMax AI & Tech Portfolio Option Income ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 38.88 | 39.37 | 39.37 | 39.37 | 37.63 | 37.86 | 38.12 | 38.12 | 0.79% | 12,211 |
| Apr 11, 2025 | 37.35 | 37.35 | 37.82 | 37.82 | 37.09 | 37.09 | 37.82 | 37.82 | 1.50% | 8,220 |
| Apr 10, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 35.74 | 35.74 | 37.26 | 37.26 | -4.88% | 18,060 |
| Apr 9, 2025 | 34.76 | 34.55 | 39.67 | 39.43 | 34.54 | 34.33 | 39.17 | 38.93 | 13.21% | 29,443 |
| Apr 8, 2025 | 37.09 | 36.86 | 37.20 | 36.97 | 34.42 | 34.21 | 34.60 | 34.39 | -2.15% | 5,503 |
| Apr 7, 2025 | 33.25 | 33.05 | 36.99 | 36.77 | 32.92 | 32.72 | 35.36 | 35.15 | 0.83% | 15,400 |
| Apr 4, 2025 | 36.20 | 35.98 | 37.84 | 37.61 | 34.50 | 34.29 | 35.07 | 34.86 | -6.55% | 32,538 |
| Apr 3, 2025 | 38.10 | 37.87 | 38.60 | 38.36 | 37.53 | 37.30 | 37.53 | 37.30 | -6.87% | 20,900 |
| Apr 2, 2025 | 39.68 | 39.18 | 40.50 | 39.99 | 39.68 | 39.18 | 40.30 | 39.79 | 1.21% | 12,409 |
| Apr 1, 2025 | 39.18 | 38.68 | 39.87 | 39.36 | 39.18 | 38.68 | 39.82 | 39.31 | 0.99% | 5,500 |
| Mar 31, 2025 | 38.52 | 38.03 | 39.43 | 38.93 | 38.14 | 37.66 | 39.43 | 38.93 | -0.53% | 26,103 |
| Mar 28, 2025 | 40.44 | 39.93 | 40.54 | 40.03 | 39.50 | 39.00 | 39.64 | 39.14 | -2.53% | 14,521 |
| Mar 27, 2025 | 40.99 | 40.48 | 41.22 | 40.70 | 40.67 | 40.16 | 40.67 | 40.16 | -2.09% | 8,831 |
| Mar 26, 2025 | 42.36 | 41.54 | 42.38 | 41.56 | 41.23 | 40.44 | 41.54 | 40.74 | -2.14% | 11,100 |
| Mar 25, 2025 | 42.46 | 41.64 | 42.55 | 41.73 | 42.37 | 41.55 | 42.45 | 41.63 | 0.09% | 7,900 |
| Mar 24, 2025 | 41.40 | 40.60 | 42.43 | 41.61 | 41.40 | 40.60 | 42.41 | 41.59 | 2.44% | 21,610 |
| Mar 21, 2025 | 40.69 | 39.90 | 41.44 | 40.64 | 40.69 | 39.90 | 41.40 | 40.60 | 0.71% | 9,200 |
| Mar 20, 2025 | 40.77 | 39.99 | 41.41 | 40.61 | 40.77 | 39.99 | 41.11 | 40.32 | -0.82% | 5,690 |
| Mar 19, 2025 | 40.89 | 39.84 | 41.59 | 40.53 | 40.89 | 39.84 | 41.45 | 40.39 | 1.39% | 17,307 |
| Mar 18, 2025 | 41.21 | 40.16 | 41.21 | 40.16 | 40.56 | 39.53 | 40.88 | 39.84 | -1.45% | 10,910 |
| Mar 17, 2025 | 41.45 | 40.39 | 41.63 | 40.57 | 41.08 | 40.03 | 41.48 | 40.42 | 0.73% | 12,600 |
| Mar 14, 2025 | 40.55 | 39.52 | 41.24 | 40.19 | 40.55 | 39.52 | 41.18 | 40.13 | 2.64% | 13,300 |
| Mar 13, 2025 | 40.78 | 39.74 | 40.78 | 39.74 | 39.95 | 38.93 | 40.12 | 39.10 | -2.46% | 12,526 |
| Mar 12, 2025 | 39.38 | 38.12 | 43.87 | 42.46 | 39.38 | 38.12 | 41.13 | 39.81 | 2.52% | 23,900 |
| Mar 11, 2025 | 40.03 | 38.74 | 40.74 | 39.43 | 39.63 | 38.36 | 40.12 | 38.83 | 0.91% | 10,391 |
| Mar 10, 2025 | 41.31 | 39.98 | 41.31 | 39.98 | 39.39 | 38.12 | 39.76 | 38.48 | -5.20% | 25,641 |
| Mar 7, 2025 | 41.37 | 40.05 | 41.96 | 40.62 | 40.04 | 38.76 | 41.94 | 40.60 | 1.85% | 20,000 |
| Mar 6, 2025 | 42.26 | 40.91 | 42.29 | 40.93 | 41.03 | 39.71 | 41.18 | 39.86 | -4.87% | 16,200 |
| Mar 5, 2025 | 42.46 | 40.79 | 43.39 | 41.69 | 42.37 | 40.71 | 43.29 | 41.59 | 1.50% | 13,466 |
| Mar 4, 2025 | 41.95 | 40.31 | 43.42 | 41.72 | 41.46 | 39.84 | 42.65 | 40.98 | 0.99% | 18,400 |
| Mar 3, 2025 | 44.50 | 42.76 | 44.52 | 42.78 | 42.23 | 40.58 | 42.23 | 40.58 | -3.54% | 22,144 |
| Feb 28, 2025 | 43.06 | 41.38 | 43.82 | 42.11 | 42.90 | 41.22 | 43.78 | 42.07 | 0.85% | 22,400 |
| Feb 27, 2025 | 45.05 | 43.30 | 45.07 | 43.32 | 43.41 | 41.72 | 43.41 | 41.72 | -3.38% | 11,000 |
| Feb 26, 2025 | 45.04 | 42.98 | 45.47 | 43.40 | 44.78 | 42.74 | 44.93 | 42.88 | 0.90% | 25,049 |
| Feb 25, 2025 | 45.02 | 42.96 | 45.10 | 43.03 | 44.19 | 42.17 | 44.53 | 42.49 | -2.37% | 23,441 |
| Feb 24, 2025 | 46.67 | 44.53 | 46.69 | 44.55 | 45.21 | 43.14 | 45.61 | 43.52 | -1.91% | 29,700 |
| Feb 21, 2025 | 47.83 | 45.65 | 47.83 | 45.65 | 46.39 | 44.28 | 46.50 | 44.38 | -2.47% | 23,303 |
| Feb 20, 2025 | 48.12 | 45.92 | 48.12 | 45.92 | 46.83 | 44.69 | 47.68 | 45.50 | -1.43% | 23,967 |
| Feb 19, 2025 | 48.69 | 46.14 | 48.85 | 46.29 | 48.05 | 45.54 | 48.37 | 45.84 | -0.66% | 28,668 |
| Feb 18, 2025 | 48.87 | 46.32 | 48.88 | 46.33 | 48.48 | 45.95 | 48.69 | 46.15 | 0.60% | 49,361 |
| Feb 14, 2025 | 48.55 | 46.01 | 48.76 | 46.21 | 48.25 | 45.73 | 48.40 | 45.87 | -0.29% | 19,620 |
| Feb 13, 2025 | 48.57 | 46.04 | 48.57 | 46.04 | 48.14 | 45.63 | 48.54 | 46.01 | 0.06% | 21,893 |
| Feb 12, 2025 | 48.38 | 45.58 | 48.70 | 45.88 | 48.03 | 45.25 | 48.51 | 45.70 | 0.27% | 32,102 |
| Feb 11, 2025 | 49.11 | 46.26 | 49.11 | 46.26 | 48.32 | 45.51 | 48.38 | 45.57 | -1.41% | 19,612 |
| Feb 10, 2025 | 48.75 | 45.93 | 49.38 | 46.52 | 48.52 | 45.71 | 49.07 | 46.23 | 1.26% | 29,200 |
| Feb 7, 2025 | 48.89 | 46.06 | 49.10 | 46.25 | 48.37 | 45.57 | 48.46 | 45.65 | -1.26% | 45,911 |
| Feb 6, 2025 | 49.10 | 45.94 | 49.12 | 45.96 | 48.80 | 45.66 | 49.08 | 45.92 | 0.02% | 15,422 |
| Feb 5, 2025 | 48.89 | 45.74 | 49.51 | 46.32 | 48.55 | 45.42 | 49.07 | 45.91 | 0.35% | 80,601 |
| Feb 4, 2025 | 48.57 | 45.44 | 48.94 | 45.79 | 48.50 | 45.38 | 48.90 | 45.75 | 1.94% | 43,979 |
| Feb 3, 2025 | 47.43 | 44.37 | 48.33 | 45.22 | 47.11 | 44.08 | 47.97 | 44.88 | -0.54% | 49,662 |