YieldMax AAPL Option Income Strategy ETF (APLY)
NYSEARCA: APLY · Real-Time Price · USD
13.65
+0.03 (0.22%)
At close: Nov 19, 2025, 4:00 PM EST
13.65
0.00 (0.00%)
After-hours: Nov 19, 2025, 4:10 PM EST
APLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 13.50 | 13.81 | 13.50 | 13.72 | - | 0.73% | 120,394 |
| Nov 18, 2025 | 13.67 | 13.73 | 13.52 | 13.62 | 13.62 | 0.29% | 122,518 |
| Nov 17, 2025 | 13.67 | 13.75 | 13.51 | 13.58 | 13.58 | -1.67% | 276,941 |
| Nov 14, 2025 | 13.79 | 13.96 | 13.69 | 13.81 | 13.81 | -0.29% | 168,281 |
| Nov 13, 2025 | 13.86 | 13.95 | 13.80 | 13.85 | 13.85 | -0.29% | 190,038 |
| Nov 12, 2025 | 13.98 | 13.98 | 13.85 | 13.89 | 13.83 | -0.64% | 144,509 |
| Nov 11, 2025 | 13.74 | 13.98 | 13.74 | 13.98 | 13.91 | 1.75% | 184,363 |
| Nov 10, 2025 | 13.75 | 13.90 | 13.67 | 13.74 | 13.68 | 0.66% | 417,727 |
| Nov 7, 2025 | 13.66 | 13.82 | 13.56 | 13.65 | 13.59 | -0.51% | 219,447 |
| Nov 6, 2025 | 13.61 | 13.82 | 13.61 | 13.72 | 13.66 | -0.44% | 123,739 |
| Nov 5, 2025 | 13.70 | 13.86 | 13.66 | 13.78 | 13.61 | - | 180,044 |
| Nov 4, 2025 | 13.68 | 13.85 | 13.68 | 13.78 | 13.61 | 0.15% | 106,907 |
| Nov 3, 2025 | 13.86 | 13.86 | 13.63 | 13.76 | 13.59 | 0.07% | 197,718 |
| Oct 31, 2025 | 14.04 | 14.04 | 13.75 | 13.75 | 13.58 | -0.94% | 460,801 |
| Oct 30, 2025 | 13.86 | 13.95 | 13.76 | 13.88 | 13.70 | -0.22% | 116,453 |
| Oct 29, 2025 | 13.90 | 13.99 | 13.82 | 13.91 | 13.60 | - | 236,748 |
| Oct 28, 2025 | 13.90 | 13.94 | 13.87 | 13.91 | 13.60 | 0.22% | 157,610 |
| Oct 27, 2025 | 13.73 | 13.90 | 13.73 | 13.88 | 13.57 | 1.76% | 124,430 |
| Oct 24, 2025 | 13.56 | 13.70 | 13.51 | 13.64 | 13.34 | 0.89% | 86,238 |
| Oct 23, 2025 | 13.51 | 13.56 | 13.47 | 13.52 | 13.22 | -0.59% | 155,071 |
| Oct 22, 2025 | 13.78 | 13.78 | 13.48 | 13.60 | 13.19 | -1.31% | 137,989 |
| Oct 21, 2025 | 13.76 | 13.86 | 13.75 | 13.78 | 13.37 | 0.22% | 138,183 |
| Oct 20, 2025 | 13.47 | 13.86 | 13.47 | 13.75 | 13.34 | 2.69% | 690,370 |
| Oct 17, 2025 | 13.24 | 13.42 | 13.20 | 13.39 | 12.99 | 1.36% | 86,642 |
| Oct 16, 2025 | 13.27 | 13.27 | 13.07 | 13.21 | 12.81 | -1.64% | 121,172 |
| Oct 15, 2025 | 13.44 | 13.57 | 13.37 | 13.43 | 12.86 | 0.37% | 55,878 |
| Oct 14, 2025 | 13.27 | 13.42 | 13.24 | 13.38 | 12.81 | - | 61,333 |
| Oct 13, 2025 | 13.48 | 13.48 | 13.29 | 13.38 | 12.81 | 0.98% | 127,799 |
| Oct 10, 2025 | 13.73 | 13.75 | 13.21 | 13.25 | 12.68 | -3.21% | 171,795 |
| Oct 9, 2025 | 13.86 | 13.86 | 13.62 | 13.69 | 13.11 | -1.08% | 84,501 |
| Oct 8, 2025 | 13.75 | 13.86 | 13.75 | 13.84 | 13.25 | 0.44% | 68,709 |
| Oct 7, 2025 | 13.78 | 13.80 | 13.73 | 13.78 | 13.19 | 0.07% | 137,774 |
| Oct 6, 2025 | 13.82 | 13.87 | 13.69 | 13.77 | 13.18 | -0.22% | 126,619 |
| Oct 3, 2025 | 13.68 | 13.85 | 13.66 | 13.80 | 13.21 | 0.29% | 146,561 |
| Oct 2, 2025 | 13.72 | 13.81 | 13.63 | 13.76 | 13.17 | 0.51% | 134,149 |
| Oct 1, 2025 | 13.64 | 13.81 | 13.64 | 13.69 | 13.11 | 0.51% | 134,190 |
| Sep 30, 2025 | 13.65 | 13.68 | 13.56 | 13.62 | 13.04 | 0.15% | 127,692 |
| Sep 29, 2025 | 13.65 | 13.65 | 13.55 | 13.60 | 13.02 | -0.22% | 108,355 |
| Sep 26, 2025 | 13.61 | 13.72 | 13.58 | 13.63 | 13.05 | -0.37% | 164,434 |
| Sep 25, 2025 | 13.53 | 13.71 | 13.52 | 13.68 | 13.10 | -1.44% | 184,419 |
| Sep 24, 2025 | 13.99 | 14.00 | 13.84 | 13.88 | 12.95 | -0.79% | 168,700 |
| Sep 23, 2025 | 14.07 | 14.09 | 13.95 | 13.99 | 13.05 | -0.43% | 144,920 |
| Sep 22, 2025 | 13.72 | 14.07 | 13.72 | 14.05 | 13.10 | 3.54% | 500,898 |
| Sep 19, 2025 | 13.46 | 13.65 | 13.46 | 13.57 | 12.66 | 1.12% | 366,414 |
| Sep 18, 2025 | 13.42 | 13.46 | 13.37 | 13.42 | 12.52 | 0.15% | 79,317 |
| Sep 17, 2025 | 13.39 | 13.45 | 13.39 | 13.40 | 12.50 | - | 40,956 |
| Sep 16, 2025 | 13.36 | 13.49 | 13.33 | 13.40 | 12.50 | 0.68% | 91,075 |
| Sep 15, 2025 | 13.29 | 13.36 | 13.28 | 13.31 | 12.41 | 0.38% | 119,785 |
| Sep 12, 2025 | 13.04 | 13.26 | 13.04 | 13.26 | 12.37 | 1.14% | 93,525 |
| Sep 11, 2025 | 12.95 | 13.12 | 12.95 | 13.11 | 12.23 | 1.63% | 102,346 |