Tidal Trust II - YieldMax... (PLTY)
61.66
3.11 (5.31%)
At close: Apr 15, 2025, 3:59 PM
60.26
-2.26%
After-hours: Apr 15, 2025, 07:59 PM EDT
Tidal Trust II - YieldMax PLTR Option Income Strategy ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 60.06 | 60.06 | 61.35 | 61.35 | 58.53 | 58.53 | 58.55 | 58.55 | 2.59% | 203,969 |
| Apr 11, 2025 | 56.79 | 56.79 | 57.59 | 57.59 | 55.09 | 55.09 | 57.07 | 57.07 | -0.04% | 153,251 |
| Apr 10, 2025 | 57.40 | 57.40 | 58.15 | 58.15 | 54.25 | 54.25 | 57.09 | 57.09 | -2.94% | 107,729 |
| Apr 9, 2025 | 53.35 | 53.35 | 59.44 | 59.44 | 52.94 | 52.94 | 58.82 | 58.82 | 11.57% | 224,812 |
| Apr 8, 2025 | 55.27 | 55.27 | 56.20 | 56.20 | 51.75 | 51.75 | 52.72 | 52.72 | 0.40% | 161,700 |
| Apr 7, 2025 | 46.49 | 46.49 | 54.84 | 54.84 | 46.28 | 46.28 | 52.51 | 52.51 | 3.45% | 230,500 |
| Apr 4, 2025 | 54.99 | 54.99 | 55.20 | 55.20 | 49.21 | 49.21 | 50.76 | 50.76 | -11.83% | 354,100 |
| Apr 3, 2025 | 55.52 | 55.52 | 58.17 | 58.17 | 55.25 | 55.25 | 57.57 | 57.57 | -2.18% | 136,908 |
| Apr 2, 2025 | 55.97 | 55.97 | 59.30 | 59.30 | 55.97 | 55.97 | 58.85 | 58.85 | 2.54% | 123,000 |
| Apr 1, 2025 | 57.00 | 57.00 | 57.63 | 57.63 | 55.90 | 55.90 | 57.39 | 57.39 | 0.58% | 105,636 |
| Mar 31, 2025 | 54.39 | 54.39 | 57.38 | 57.38 | 53.62 | 53.62 | 57.06 | 57.06 | -1.54% | 241,310 |
| Mar 28, 2025 | 60.26 | 60.26 | 60.26 | 60.26 | 56.72 | 56.72 | 57.95 | 57.95 | -4.72% | 287,500 |
| Mar 27, 2025 | 61.18 | 61.18 | 62.60 | 62.60 | 60.27 | 60.27 | 60.82 | 60.82 | -9.31% | 204,547 |
| Mar 26, 2025 | 69.17 | 63.67 | 69.53 | 64.00 | 66.07 | 60.82 | 67.06 | 61.73 | -3.06% | 765,927 |
| Mar 25, 2025 | 69.68 | 64.15 | 69.74 | 64.21 | 68.37 | 62.94 | 69.18 | 63.69 | 0.39% | 169,800 |
| Mar 24, 2025 | 67.51 | 62.15 | 69.42 | 63.91 | 67.00 | 61.68 | 68.91 | 63.44 | 3.91% | 271,445 |
| Mar 21, 2025 | 63.81 | 58.74 | 66.32 | 61.05 | 62.35 | 57.40 | 66.32 | 61.05 | 3.58% | 131,544 |
| Mar 20, 2025 | 62.67 | 57.69 | 65.44 | 60.24 | 62.67 | 57.69 | 64.03 | 58.94 | 1.36% | 92,314 |
| Mar 19, 2025 | 62.17 | 57.23 | 64.03 | 58.94 | 60.98 | 56.13 | 63.17 | 58.15 | 2.57% | 72,920 |
| Mar 18, 2025 | 63.00 | 58.00 | 63.00 | 58.00 | 60.15 | 55.37 | 61.59 | 56.70 | -2.90% | 78,200 |
| Mar 17, 2025 | 63.94 | 58.86 | 63.96 | 58.88 | 61.75 | 56.84 | 63.43 | 58.39 | 1.37% | 97,344 |
| Mar 14, 2025 | 60.51 | 55.70 | 63.03 | 58.02 | 60.03 | 55.26 | 62.57 | 57.60 | 7.58% | 82,700 |
| Mar 13, 2025 | 60.21 | 55.43 | 60.21 | 55.43 | 57.30 | 52.75 | 58.16 | 53.54 | -3.72% | 62,048 |
| Mar 12, 2025 | 59.93 | 55.17 | 60.63 | 55.81 | 58.40 | 53.76 | 60.41 | 55.61 | 6.43% | 57,038 |
| Mar 11, 2025 | 55.05 | 50.68 | 58.20 | 53.58 | 55.05 | 50.68 | 56.76 | 52.25 | 2.51% | 94,173 |
| Mar 10, 2025 | 58.75 | 54.08 | 59.20 | 54.50 | 54.32 | 50.00 | 55.37 | 50.97 | -9.13% | 179,400 |
| Mar 7, 2025 | 57.61 | 53.03 | 61.03 | 56.18 | 57.25 | 52.70 | 60.93 | 56.09 | 5.11% | 86,166 |
| Mar 6, 2025 | 62.58 | 57.61 | 62.82 | 57.84 | 57.68 | 53.10 | 57.97 | 53.37 | -9.22% | 124,171 |
| Mar 5, 2025 | 61.83 | 56.92 | 63.86 | 58.79 | 60.00 | 55.24 | 63.86 | 58.79 | 6.10% | 126,617 |
| Mar 4, 2025 | 58.19 | 53.57 | 62.90 | 57.90 | 57.77 | 53.18 | 60.19 | 55.41 | -0.36% | 186,584 |
| Mar 3, 2025 | 63.19 | 58.17 | 64.17 | 59.07 | 59.80 | 55.05 | 60.41 | 55.61 | -1.24% | 151,099 |
| Feb 28, 2025 | 57.95 | 53.35 | 61.34 | 56.47 | 56.95 | 52.43 | 61.17 | 56.31 | -1.34% | 426,300 |
| Feb 27, 2025 | 66.51 | 61.23 | 67.40 | 62.05 | 61.56 | 56.67 | 62.00 | 57.08 | -13.24% | 242,062 |
| Feb 26, 2025 | 71.00 | 59.93 | 72.13 | 60.89 | 69.50 | 58.67 | 71.46 | 60.32 | 2.73% | 624,032 |
| Feb 25, 2025 | 71.10 | 60.01 | 72.23 | 60.96 | 67.77 | 57.20 | 69.56 | 58.71 | -2.37% | 183,100 |
| Feb 24, 2025 | 75.73 | 63.92 | 77.04 | 65.03 | 70.83 | 59.79 | 71.25 | 60.14 | -9.78% | 410,300 |
| Feb 21, 2025 | 82.82 | 69.91 | 83.47 | 70.46 | 78.09 | 65.92 | 78.97 | 66.66 | -3.26% | 95,310 |
| Feb 20, 2025 | 79.86 | 67.41 | 82.50 | 69.63 | 74.32 | 62.73 | 81.63 | 68.90 | -6.15% | 267,042 |
| Feb 19, 2025 | 94.63 | 79.88 | 95.08 | 80.26 | 84.27 | 71.13 | 86.98 | 73.42 | -8.32% | 167,500 |
| Feb 18, 2025 | 92.99 | 78.49 | 95.00 | 80.19 | 91.81 | 77.50 | 94.87 | 80.08 | 3.19% | 123,021 |
| Feb 14, 2025 | 91.04 | 76.85 | 92.71 | 78.26 | 90.35 | 76.27 | 91.94 | 77.61 | 1.16% | 74,000 |
| Feb 13, 2025 | 90.48 | 76.37 | 90.89 | 76.72 | 89.21 | 75.30 | 90.89 | 76.72 | 0.73% | 49,114 |
| Feb 12, 2025 | 85.45 | 72.13 | 90.26 | 76.19 | 85.45 | 72.13 | 90.23 | 76.16 | 3.74% | 50,850 |
| Feb 11, 2025 | 89.56 | 75.60 | 90.54 | 76.43 | 86.52 | 73.03 | 86.98 | 73.42 | -2.88% | 82,665 |
| Feb 10, 2025 | 86.17 | 72.74 | 89.56 | 75.60 | 84.31 | 71.17 | 89.56 | 75.60 | 4.70% | 98,761 |
| Feb 7, 2025 | 86.42 | 72.94 | 89.11 | 75.21 | 85.36 | 72.05 | 85.54 | 72.20 | 0.02% | 105,113 |
| Feb 6, 2025 | 79.80 | 67.36 | 86.15 | 72.72 | 79.59 | 67.18 | 85.52 | 72.19 | 6.98% | 112,900 |
| Feb 5, 2025 | 80.13 | 67.64 | 81.42 | 68.73 | 78.52 | 66.28 | 79.94 | 67.48 | -2.09% | 109,026 |
| Feb 4, 2025 | 80.97 | 68.35 | 83.48 | 70.46 | 78.00 | 65.84 | 81.65 | 68.92 | 20.45% | 611,264 |
| Feb 3, 2025 | 65.68 | 55.44 | 68.51 | 57.83 | 64.84 | 54.73 | 67.79 | 57.22 | 0.56% | 136,600 |