YieldMax AAPL Option Income Strategy ETF (APLY)
NYSEARCA: APLY · Real-Time Price · USD
13.62
-0.01 (-0.07%)
Apr 15, 2025, 4:00 PM EDT - Market closed
APLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 13.62 | 13.69 | 13.55 | 13.62 | 13.62 | -0.07% | 36,677 |
| Apr 14, 2025 | 14.00 | 14.05 | 13.53 | 13.63 | 13.63 | 1.94% | 118,754 |
| Apr 11, 2025 | 12.76 | 13.40 | 12.71 | 13.37 | 13.37 | 3.80% | 73,758 |
| Apr 10, 2025 | 12.70 | 13.13 | 12.46 | 12.88 | 12.88 | -5.50% | 47,348 |
| Apr 9, 2025 | 11.93 | 13.72 | 11.93 | 13.63 | 13.32 | 13.68% | 77,718 |
| Apr 8, 2025 | 12.92 | 13.13 | 11.72 | 11.99 | 11.72 | -4.61% | 79,293 |
| Apr 7, 2025 | 12.21 | 13.28 | 12.02 | 12.57 | 12.28 | -3.01% | 102,343 |
| Apr 4, 2025 | 13.24 | 13.64 | 12.90 | 12.96 | 12.66 | -6.96% | 182,055 |
| Apr 3, 2025 | 14.18 | 14.22 | 13.79 | 13.93 | 13.61 | -8.29% | 123,729 |
| Apr 2, 2025 | 15.00 | 15.23 | 15.00 | 15.19 | 14.84 | 0.60% | 26,713 |
| Apr 1, 2025 | 14.99 | 15.15 | 14.91 | 15.10 | 14.75 | - | 20,026 |
| Mar 31, 2025 | 14.66 | 15.15 | 14.66 | 15.10 | 14.75 | 1.55% | 69,732 |
| Mar 28, 2025 | 15.10 | 15.19 | 14.83 | 14.87 | 14.53 | -1.98% | 74,829 |
| Mar 27, 2025 | 14.98 | 15.28 | 14.97 | 15.17 | 14.82 | 1.13% | 35,325 |
| Mar 26, 2025 | 15.17 | 15.24 | 14.95 | 15.00 | 14.66 | -1.25% | 35,352 |
| Mar 25, 2025 | 15.04 | 15.20 | 15.02 | 15.19 | 14.84 | 1.00% | 401,369 |
| Mar 24, 2025 | 15.01 | 15.06 | 14.95 | 15.04 | 14.70 | 0.60% | 93,882 |
| Mar 21, 2025 | 14.61 | 14.95 | 14.58 | 14.95 | 14.61 | 1.49% | 19,164 |
| Mar 20, 2025 | 14.74 | 14.90 | 14.60 | 14.73 | 14.39 | -0.41% | 36,490 |
| Mar 19, 2025 | 14.62 | 14.86 | 14.60 | 14.79 | 14.45 | 1.51% | 33,468 |
| Mar 18, 2025 | 14.60 | 14.70 | 14.54 | 14.57 | 14.24 | -0.75% | 24,177 |
| Mar 17, 2025 | 14.66 | 14.71 | 14.40 | 14.68 | 14.34 | 0.34% | 89,156 |
| Mar 14, 2025 | 14.53 | 14.94 | 14.37 | 14.63 | 14.30 | 1.81% | 91,734 |
| Mar 13, 2025 | 14.78 | 14.86 | 14.29 | 14.37 | 14.04 | -5.40% | 51,064 |
| Mar 12, 2025 | 15.50 | 15.50 | 15.04 | 15.19 | 14.50 | -1.36% | 59,562 |
| Mar 11, 2025 | 15.58 | 15.66 | 15.24 | 15.40 | 14.70 | -2.96% | 63,928 |
| Mar 10, 2025 | 16.36 | 16.36 | 15.66 | 15.87 | 15.14 | -3.64% | 105,925 |
| Mar 7, 2025 | 16.34 | 16.55 | 16.29 | 16.47 | 15.72 | 1.17% | 41,280 |
| Mar 6, 2025 | 16.21 | 16.39 | 16.19 | 16.28 | 15.54 | -0.18% | 45,949 |
| Mar 5, 2025 | 16.35 | 16.40 | 15.95 | 16.31 | 15.56 | 0.68% | 53,185 |
| Mar 4, 2025 | 16.38 | 16.59 | 16.20 | 16.20 | 15.46 | -2.70% | 48,984 |
| Mar 3, 2025 | 16.73 | 16.81 | 16.37 | 16.65 | 15.89 | 0.12% | 64,270 |
| Feb 28, 2025 | 16.43 | 16.68 | 16.25 | 16.63 | 15.87 | 1.09% | 44,637 |
| Feb 27, 2025 | 16.69 | 16.73 | 16.42 | 16.45 | 15.70 | -0.90% | 100,355 |
| Feb 26, 2025 | 16.82 | 16.89 | 16.51 | 16.60 | 15.84 | -2.01% | 85,844 |
| Feb 25, 2025 | 16.93 | 17.13 | 16.85 | 16.94 | 16.00 | -0.06% | 87,753 |
| Feb 24, 2025 | 16.88 | 17.09 | 16.86 | 16.95 | 16.01 | 0.12% | 866,925 |
| Feb 21, 2025 | 16.91 | 17.05 | 16.86 | 16.93 | 15.99 | 0.12% | 72,611 |
| Feb 20, 2025 | 16.92 | 16.94 | 16.83 | 16.91 | 15.98 | 0.36% | 48,694 |
| Feb 19, 2025 | 16.79 | 16.87 | 16.75 | 16.85 | 15.92 | 0.48% | 43,211 |
| Feb 18, 2025 | 16.83 | 16.84 | 16.66 | 16.77 | 15.84 | -0.36% | 55,413 |
| Feb 14, 2025 | 16.72 | 16.83 | 16.68 | 16.83 | 15.90 | 1.14% | 80,080 |
| Feb 13, 2025 | 16.56 | 16.66 | 16.43 | 16.64 | 15.72 | -1.25% | 88,583 |
| Feb 12, 2025 | 16.71 | 16.85 | 16.51 | 16.85 | 15.58 | 1.44% | 59,322 |
| Feb 11, 2025 | 16.30 | 16.77 | 16.30 | 16.61 | 15.36 | 1.40% | 83,320 |
| Feb 10, 2025 | 16.48 | 16.54 | 16.33 | 16.38 | 15.15 | 0.31% | 51,489 |
| Feb 7, 2025 | 16.64 | 16.68 | 16.31 | 16.33 | 15.10 | -1.92% | 75,524 |
| Feb 6, 2025 | 16.59 | 16.68 | 16.51 | 16.65 | 15.40 | 0.30% | 44,804 |
| Feb 5, 2025 | 16.40 | 16.60 | 16.33 | 16.60 | 15.35 | 0.06% | 48,061 |
| Feb 4, 2025 | 16.29 | 16.63 | 16.24 | 16.59 | 15.34 | 1.84% | 30,155 |