YieldMax AAPL Option Income Strategy ETF (APLY)
NYSEARCA: APLY · Real-Time Price · USD
13.22
-0.03 (-0.23%)
At close: Aug 21, 2025, 4:00 PM
13.24
+0.02 (0.15%)
After-hours: Aug 21, 2025, 6:33 PM EDT
APLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 13.25 | 13.26 | 13.14 | 13.22 | 13.22 | -0.23% | 154,374 |
| Aug 20, 2025 | 13.43 | 13.43 | 13.25 | 13.25 | 13.25 | -1.85% | 219,576 |
| Aug 19, 2025 | 13.49 | 13.59 | 13.43 | 13.50 | 13.50 | 0.15% | 126,317 |
| Aug 18, 2025 | 13.52 | 13.59 | 13.46 | 13.48 | 13.48 | -0.22% | 607,172 |
| Aug 15, 2025 | 13.59 | 13.60 | 13.42 | 13.51 | 13.51 | -0.52% | 59,369 |
| Aug 14, 2025 | 13.57 | 13.63 | 13.48 | 13.58 | 13.58 | 0.37% | 137,012 |
| Aug 13, 2025 | 13.45 | 13.62 | 13.45 | 13.53 | 13.53 | 0.89% | 86,639 |
| Aug 12, 2025 | 13.34 | 13.47 | 13.33 | 13.41 | 13.41 | 0.75% | 59,090 |
| Aug 11, 2025 | 13.34 | 13.41 | 13.22 | 13.31 | 13.31 | -0.52% | 73,993 |
| Aug 8, 2025 | 13.10 | 13.46 | 13.03 | 13.38 | 13.38 | 2.29% | 205,414 |
| Aug 7, 2025 | 12.98 | 13.08 | 12.95 | 13.08 | 13.08 | 2.03% | 155,160 |
| Aug 6, 2025 | 12.44 | 12.89 | 12.44 | 12.82 | 12.82 | 3.81% | 229,566 |
| Aug 5, 2025 | 12.38 | 12.44 | 12.30 | 12.35 | 12.35 | - | 130,096 |
| Aug 4, 2025 | 12.45 | 12.57 | 12.27 | 12.35 | 12.35 | 0.41% | 141,955 |
| Aug 1, 2025 | 12.71 | 12.88 | 12.23 | 12.30 | 12.30 | -1.99% | 268,364 |
| Jul 31, 2025 | 12.63 | 12.64 | 12.51 | 12.55 | 12.55 | -3.76% | 205,152 |
| Jul 30, 2025 | 13.17 | 13.19 | 12.96 | 13.04 | 12.63 | -0.91% | 151,612 |
| Jul 29, 2025 | 13.30 | 13.31 | 13.14 | 13.16 | 12.74 | -0.90% | 83,445 |
| Jul 28, 2025 | 13.28 | 13.32 | 13.24 | 13.28 | 12.86 | -0.15% | 95,809 |
| Jul 25, 2025 | 13.23 | 13.32 | 13.23 | 13.30 | 12.88 | 0.76% | 77,228 |
| Jul 24, 2025 | 13.20 | 13.28 | 13.20 | 13.20 | 12.78 | -0.30% | 118,189 |
| Jul 23, 2025 | 13.27 | 13.27 | 13.13 | 13.24 | 12.82 | 0.53% | 61,347 |
| Jul 22, 2025 | 13.14 | 13.22 | 13.13 | 13.17 | 12.75 | 0.53% | 66,496 |
| Jul 21, 2025 | 13.12 | 13.25 | 13.09 | 13.10 | 12.69 | 0.54% | 215,564 |
| Jul 18, 2025 | 13.03 | 13.06 | 12.97 | 13.03 | 12.62 | 0.23% | 93,959 |
| Jul 17, 2025 | 13.03 | 13.08 | 12.96 | 13.00 | 12.59 | - | 66,511 |
| Jul 16, 2025 | 12.94 | 13.09 | 12.89 | 13.00 | 12.59 | 0.93% | 107,419 |
| Jul 15, 2025 | 12.91 | 13.04 | 12.88 | 12.88 | 12.47 | -0.08% | 89,310 |
| Jul 14, 2025 | 12.98 | 13.00 | 12.80 | 12.89 | 12.48 | -1.00% | 156,500 |
| Jul 11, 2025 | 13.01 | 13.04 | 12.92 | 13.02 | 12.61 | -0.31% | 69,412 |
| Jul 10, 2025 | 12.96 | 13.07 | 12.91 | 13.06 | 12.65 | 0.77% | 71,842 |
| Jul 9, 2025 | 12.89 | 12.96 | 12.76 | 12.96 | 12.55 | 0.62% | 116,423 |
| Jul 8, 2025 | 12.89 | 12.95 | 12.81 | 12.88 | 12.47 | -0.08% | 118,777 |
| Jul 7, 2025 | 13.00 | 13.11 | 12.82 | 12.89 | 12.48 | -0.85% | 135,736 |
| Jul 3, 2025 | 12.95 | 13.04 | 12.94 | 13.00 | 12.59 | -1.89% | 98,014 |
| Jul 2, 2025 | 13.10 | 13.26 | 13.07 | 13.25 | 12.57 | 1.69% | 192,317 |
| Jul 1, 2025 | 12.94 | 13.11 | 12.94 | 13.03 | 12.36 | 1.24% | 237,745 |
| Jun 30, 2025 | 12.78 | 12.98 | 12.64 | 12.87 | 12.21 | 1.02% | 270,710 |
| Jun 27, 2025 | 12.72 | 12.77 | 12.69 | 12.74 | 12.09 | 0.31% | 82,306 |
| Jun 26, 2025 | 12.71 | 12.72 | 12.60 | 12.70 | 12.05 | - | 102,587 |
| Jun 25, 2025 | 12.71 | 12.75 | 12.64 | 12.70 | 12.05 | 0.79% | 102,915 |
| Jun 24, 2025 | 12.70 | 12.75 | 12.60 | 12.60 | 11.95 | -0.71% | 451,412 |
| Jun 23, 2025 | 12.64 | 12.69 | 12.57 | 12.69 | 12.04 | 0.63% | 162,890 |
| Jun 20, 2025 | 12.48 | 12.65 | 12.46 | 12.61 | 11.96 | 1.20% | 78,507 |
| Jun 18, 2025 | 12.39 | 12.50 | 12.37 | 12.46 | 11.82 | -0.24% | 52,133 |
| Jun 17, 2025 | 12.47 | 12.55 | 12.37 | 12.49 | 11.85 | -0.32% | 64,943 |
| Jun 16, 2025 | 12.45 | 12.56 | 12.45 | 12.53 | 11.89 | 0.64% | 61,600 |
| Jun 13, 2025 | 12.65 | 12.65 | 12.37 | 12.45 | 11.81 | -2.28% | 91,075 |
| Jun 12, 2025 | 12.67 | 12.75 | 12.60 | 12.74 | 12.09 | 1.35% | 55,449 |
| Jun 11, 2025 | 12.79 | 12.88 | 12.53 | 12.57 | 11.93 | -1.72% | 118,089 |