Skip to main content
YieldMax AAPL Option Income Strategy ETF (APLY)
NYSEARCA: APLY · Real-Time Price · USD
17.70
+0.05 (0.28%)
At close: Oct 25, 2024, 4:00 PM
17.75
+0.05 (0.28%)
After-hours: Oct 25, 2024, 4:43 PM EDT

APLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202417.7517.7517.5317.6517.65-2.22%47,491
Oct 23, 202418.3418.3417.8218.0517.71-1.58%90,259
Oct 22, 202418.3018.3518.1618.3417.990.22%51,558
Oct 21, 202418.2818.3718.2318.3017.950.11%210,822
Oct 18, 202418.3018.3318.1818.2817.931.27%104,558
Oct 17, 202418.1118.1417.9518.0517.710.06%36,069
Oct 16, 202418.2118.2117.9418.0417.70-1.10%44,855
Oct 15, 202418.1418.4718.1418.2417.890.94%43,532
Oct 14, 202418.0018.1118.0018.0717.730.89%51,442
Oct 11, 202417.9017.9917.8417.9117.57-0.39%30,464
Oct 10, 202417.9317.9917.8517.9817.640.17%30,481
Oct 9, 202417.7417.9817.6417.9517.611.13%28,702
Oct 8, 202417.6017.7517.6017.7517.411.72%14,306
Oct 7, 202417.8117.8117.4117.4517.12-1.63%44,169
Oct 4, 202417.7917.8017.6217.7417.400.06%23,511
Oct 3, 202417.8017.8017.5617.7317.39-0.28%26,119
Oct 2, 202417.6517.8117.5317.7817.440.34%16,277
Oct 1, 202418.0518.0517.6017.7217.38-2.64%65,965
Sep 30, 202418.0518.2017.9918.2017.851.73%22,924
Sep 27, 202417.8217.9617.7617.8917.550.39%38,634
Sep 26, 202417.8917.8917.7217.8217.480.28%23,917
Sep 25, 202417.6817.8017.5617.7717.43-0.03%29,626
Sep 24, 202417.7517.8717.7017.7817.440.43%20,778
Sep 23, 202417.8917.9317.6417.7017.36-1.06%86,908
Sep 20, 202418.0018.1617.8517.8917.550.28%76,453
Sep 19, 202417.5317.9417.5317.8417.502.65%39,775
Sep 18, 202417.1817.4417.1817.3817.051.76%26,989
Sep 17, 202417.0817.0816.9217.0816.760.21%39,193
Sep 16, 202417.2017.2016.8017.0516.72-2.26%113,545
Sep 13, 202417.4517.5517.4117.4417.11-0.06%36,281
Sep 12, 202417.3717.4917.3017.4517.120.11%31,266
Sep 11, 202417.3817.4717.1317.4317.100.81%41,216
Sep 10, 202417.2417.3317.0417.2916.960.17%54,528
Sep 9, 202417.2317.3317.0017.2616.93-0.29%64,083
Sep 6, 202417.5517.5717.2117.3116.98-3.13%34,458
Sep 5, 202417.9018.0417.8117.8717.081.13%77,622
Sep 4, 202417.7817.7817.5117.6716.89-0.67%28,260
Sep 3, 202418.3018.3017.7517.7917.01-2.47%48,178
Aug 30, 202418.2318.3318.1618.2417.44-0.27%50,417
Aug 29, 202418.2518.3618.2218.2917.481.11%71,141
Aug 28, 202418.1618.1918.0118.0917.29-0.39%33,362
Aug 27, 202417.9418.1617.9418.1617.360.39%27,836
Aug 26, 202418.0018.0917.8118.0917.290.50%38,825
Aug 23, 202417.7018.0817.7018.0017.210.90%24,276
Aug 22, 202418.0018.0517.7617.8417.05-0.50%32,256
Aug 21, 202417.9718.0317.9017.9317.14-0.22%23,681
Aug 20, 202417.9517.9917.9117.9717.180.62%37,993
Aug 19, 202417.8517.8817.7317.8617.070.06%103,530
Aug 16, 202417.7317.8817.7317.8517.060.62%52,569
Aug 15, 202417.6617.8017.6617.7416.96-0.17%43,844
Aug 14, 202417.7317.7817.6717.7716.990.40%24,638
Aug 13, 202417.6417.7417.6317.7016.920.97%40,103
Aug 12, 202417.5217.6517.4917.5316.760.23%34,275
Aug 9, 202417.2617.4917.2217.4916.721.39%38,651
Aug 8, 202417.0617.3316.9217.2516.491.23%65,669
Aug 7, 202416.7117.3616.7117.0416.29-0.76%35,563
Aug 6, 202417.1717.3816.5817.1716.08-1.15%60,685
Aug 5, 202416.4517.6116.3617.3716.27-4.30%129,375
Aug 2, 202417.8918.5017.8918.1517.001.57%92,608
Aug 1, 202418.2418.2517.7417.8716.74-0.94%54,954
Jul 31, 202417.9818.1917.9818.0416.901.23%37,647
Jul 30, 202417.7717.9617.6617.8216.69-0.17%42,912
Jul 29, 202417.6817.9217.6117.8516.720.28%71,299
Jul 26, 202417.7717.8917.6617.8016.670.45%36,638
Jul 25, 202417.8518.0017.5217.7216.60-0.78%48,876
Jul 24, 202418.2118.2817.7117.8616.73-2.46%65,996
Jul 23, 202418.3518.5018.2218.3117.150.49%32,809
Jul 22, 202418.5018.5018.1818.2217.07-30,396
Jul 19, 202418.2618.3918.1618.2217.07-0.16%196,585
Jul 18, 202418.6118.7318.0418.2517.10-1.83%54,286
Jul 17, 202418.7518.7518.4018.5917.41-1.95%83,004
Jul 16, 202418.9819.0018.8118.9617.760.53%62,544
Jul 15, 202418.9519.0418.8318.8617.670.53%82,875
Jul 12, 202418.6818.8018.6118.7617.571.13%114,347
Jul 11, 202418.7018.7418.3918.5517.38-0.80%116,270
Jul 10, 202418.6018.7018.5818.7017.520.81%85,902
Jul 9, 202418.4218.5518.4018.5517.380.27%60,183
Jul 8, 202418.3618.5018.1818.5017.330.49%120,174
Jul 5, 202418.6018.6018.2818.4117.25-1.23%96,481
Jul 3, 202418.5318.6518.5318.6417.160.22%98,630
Jul 2, 202418.4618.6518.4018.6017.120.76%70,183
Jul 1, 202418.2118.5018.1818.4616.991.93%83,138
Jun 28, 202418.2818.3618.0918.1116.67-0.93%63,879
Jun 27, 202418.2018.3318.1018.2816.830.55%86,845
Jun 26, 202418.0918.2918.0218.1816.741.73%57,431
Jun 25, 202417.9118.0017.8517.8716.450.56%35,780
Jun 24, 202417.6518.1317.6517.7716.360.57%56,541
Jun 21, 202418.1518.1517.6717.6716.27-0.79%58,543
Jun 20, 202418.0918.1217.8117.8116.40-2.14%73,206
Jun 18, 202418.4518.4518.0818.2016.75-0.27%153,365
Jun 17, 202418.0018.4018.0018.2516.801.39%65,228
Jun 14, 202418.0018.1017.9418.0016.57-0.06%42,001
Jun 13, 202418.1218.1217.9518.0116.580.11%59,913
Jun 12, 202417.9518.1017.9317.9916.560.39%152,515
Jun 11, 202417.2017.9517.2017.9216.504.13%216,867
Jun 10, 202417.3517.5017.1317.2115.84-1.38%100,609
Jun 7, 202417.4217.4517.3617.4516.060.17%70,158
Jun 6, 202417.4617.4817.3817.4216.04-2.19%45,576
Jun 5, 202417.9017.9017.7517.8116.020.06%66,161
Jun 4, 202417.6517.8017.6517.8016.010.85%50,543