Skip to main content
YieldMax AAPL Option Income Strategy ETF (APLY)
NYSEARCA: APLY · Real-Time Price · USD
16.93
+0.02 (0.12%)
Feb 21, 2025, 4:00 PM EST - Market closed

APLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202516.9216.9416.8316.9116.910.36%48,694
Feb 19, 202516.7916.8716.7516.8516.850.48%43,211
Feb 18, 202516.8316.8416.6616.7716.77-0.36%55,413
Feb 14, 202516.7216.8316.6816.8316.831.14%80,080
Feb 13, 202516.5616.6616.4316.6416.64-1.25%88,583
Feb 12, 202516.7116.8516.5116.8516.491.44%59,322
Feb 11, 202516.3016.7716.3016.6116.261.40%83,320
Feb 10, 202516.4816.5416.3316.3816.030.31%51,489
Feb 7, 202516.6416.6816.3116.3315.98-1.92%75,524
Feb 6, 202516.5916.6816.5116.6516.300.30%44,804
Feb 5, 202516.4016.6016.3316.6016.250.06%48,061
Feb 4, 202516.2916.6316.2416.5916.241.84%30,155
Feb 3, 202516.5016.5316.1516.2915.94-2.92%80,435
Jan 31, 202517.1117.2216.6216.7816.420.12%155,996
Jan 30, 202516.7516.8616.6916.7616.40-0.42%63,982
Jan 29, 202516.6116.8316.5616.8316.470.36%36,306
Jan 28, 202516.3116.8216.3116.7716.412.57%91,724
Jan 27, 202515.9216.4415.9016.3516.002.70%94,641
Jan 24, 202516.1016.1315.8815.9215.58-0.50%105,394
Jan 23, 202516.0716.1915.9216.0015.660.25%88,489
Jan 22, 202515.8015.9915.8015.9615.620.25%130,476
Jan 21, 202516.0816.0815.6915.9215.58-2.87%623,499
Jan 17, 202516.4516.5016.3016.3916.040.61%102,699
Jan 16, 202516.8316.9416.2616.2915.94-5.35%114,222
Jan 15, 202517.0017.2417.0017.2116.551.35%83,758
Jan 14, 202516.9917.1316.9216.9816.33-0.35%26,730
Jan 13, 202516.9817.0416.7717.0416.39-0.99%63,352
Jan 10, 202517.4917.4917.0517.2116.55-2.22%85,590
Jan 8, 202517.5917.6517.4117.6016.930.23%40,671
Jan 7, 202517.6317.7317.5017.5616.89-0.85%32,243
Jan 6, 202517.7017.8017.6517.7117.040.80%43,373
Jan 3, 202517.6217.7017.5017.5716.90-0.40%49,856
Jan 2, 202517.8717.9217.4517.6416.97-2.22%89,725
Dec 31, 202418.2518.2517.9418.0417.35-0.72%44,728
Dec 30, 202418.2218.2518.0618.1717.48-1.03%28,896
Dec 27, 202418.5618.5618.1318.3617.66-0.76%49,579
Dec 26, 202418.5818.5818.4218.5017.800.43%41,233
Dec 24, 202418.2518.4218.2518.4217.721.04%33,357
Dec 23, 202418.2418.2818.1918.2317.54-0.33%170,942
Dec 20, 202417.8918.2917.8218.2917.591.55%184,234
Dec 19, 202417.9718.4717.8518.0117.32-1.91%58,320
Dec 18, 202418.6418.6918.2918.3617.26-1.55%71,302
Dec 17, 202418.5318.6518.5018.6517.530.65%56,229
Dec 16, 202418.2918.5518.2918.5317.421.31%64,355
Dec 13, 202418.4018.4418.1818.2917.19-0.38%37,009
Dec 12, 202418.2118.4018.2018.3617.260.49%29,678
Dec 11, 202418.4318.5018.2118.2717.17-0.38%54,793
Dec 10, 202418.2918.3718.2718.3417.24-39,668
Dec 9, 202418.1718.3918.1518.3417.240.60%59,940
Dec 6, 202418.2118.2918.1518.2317.130.22%29,211
Dec 5, 202418.2018.2018.1518.1917.10-39,524
Dec 4, 202418.2018.2218.1018.1917.100.22%33,346
Dec 3, 202418.0018.1517.9318.1517.061.06%46,915
Dec 2, 202417.9118.0217.8617.9616.880.34%50,533
Nov 29, 202417.7517.9017.6317.9016.821.13%28,111
Nov 27, 202417.6417.7517.6417.7016.640.06%27,342
Nov 26, 202417.6317.7517.6317.6916.63-51,753
Nov 25, 202417.5217.6917.4717.6916.631.38%79,755
Nov 22, 202417.4117.5217.4117.4516.40-0.06%71,132
Nov 21, 202417.5317.5317.2817.4616.41-1.97%59,134
Nov 20, 202417.7817.8317.6317.8116.430.23%56,149
Nov 19, 202417.7117.8417.7117.7716.390.11%51,497
Nov 18, 202417.5617.8117.5617.7516.371.08%167,859
Nov 15, 202417.6517.6717.5117.5616.19-0.90%39,979
Nov 14, 202417.5717.7417.5317.7216.340.91%33,996
Nov 13, 202417.4917.6117.3917.5616.190.52%57,388
Nov 12, 202417.5017.5617.3717.4716.110.29%64,472
Nov 11, 202417.6017.6017.2517.4216.07-0.85%58,450
Nov 8, 202417.5817.6617.5317.5716.200.23%51,168
Nov 7, 202417.2917.5917.2917.5316.171.40%38,160
Nov 6, 202417.2817.4717.1517.2915.940.51%45,475
Nov 5, 202417.1417.2617.1417.2015.86-31,687
Nov 4, 202417.1417.2017.0217.2015.860.29%102,539
Nov 1, 202417.1517.3917.0117.1515.82-0.92%55,506
Oct 31, 202417.6517.6517.3117.3115.96-1.93%45,250
Oct 30, 202417.9217.9217.6517.6516.28-1.45%68,279
Oct 29, 202417.7717.9117.7717.9116.520.11%45,101
Oct 28, 202417.8917.9517.8017.8916.501.07%51,856
Oct 25, 202417.6517.8517.6517.7016.320.28%56,280
Oct 24, 202417.7517.7517.5317.6516.28-2.22%47,491
Oct 23, 202418.3418.3417.8218.0516.33-1.58%90,259
Oct 22, 202418.3018.3518.1618.3416.590.22%51,558
Oct 21, 202418.2818.3718.2318.3016.560.11%210,822
Oct 18, 202418.3018.3318.1818.2816.541.27%104,558
Oct 17, 202418.1118.1417.9518.0516.330.06%36,069
Oct 16, 202418.2118.2117.9418.0416.32-1.10%44,855
Oct 15, 202418.1418.4718.1418.2416.500.94%43,532
Oct 14, 202418.0018.1118.0018.0716.350.89%51,442
Oct 11, 202417.9017.9917.8417.9116.20-0.39%30,464
Oct 10, 202417.9317.9917.8517.9816.270.17%30,481
Oct 9, 202417.7417.9817.6417.9516.241.13%28,702
Oct 8, 202417.6017.7517.6017.7516.061.72%14,306
Oct 7, 202417.8117.8117.4117.4515.79-1.63%44,169
Oct 4, 202417.7917.8017.6217.7416.050.06%23,511
Oct 3, 202417.8017.8017.5617.7316.04-0.28%26,119
Oct 2, 202417.6517.8117.5317.7816.090.34%16,277
Oct 1, 202418.0518.0517.6017.7216.03-2.64%65,965
Sep 30, 202418.0518.2017.9918.2016.471.73%22,924
Sep 27, 202417.8217.9617.7617.8916.180.39%38,634
Sep 26, 202417.8917.8917.7217.8216.120.28%23,917