Skip to main content
YieldMax AAPL Option Income Strategy ETF (APLY)
NYSEARCA: APLY · Real-Time Price · USD
13.57
-0.38 (-2.72%)
At close: May 5, 2025, 4:00 PM
13.54
-0.03 (-0.22%)
Pre-market: May 6, 2025, 6:08 AM EDT

APLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202513.8213.8513.5113.5713.57-2.72%81,164
May 2, 202513.9014.0413.7413.9513.95-2.79%109,329
May 1, 202513.9914.3513.9914.3514.350.70%82,311
Apr 30, 202514.1114.2513.9314.2514.250.42%28,133
Apr 29, 202514.0814.1914.0414.1914.190.57%36,824
Apr 28, 202514.0314.1613.9514.1114.110.36%45,709
Apr 25, 202513.9114.0613.9014.0614.060.50%36,994
Apr 24, 202513.8513.9913.8313.9913.991.38%24,283
Apr 23, 202513.8413.9713.7613.8013.801.62%45,527
Apr 22, 202513.3913.6813.3913.5813.582.72%26,478
Apr 21, 202513.3013.3113.0613.2213.22-1.93%258,400
Apr 17, 202513.3613.5613.2913.4813.481.43%18,886
Apr 16, 202513.4413.5813.1213.2913.29-2.42%24,010
Apr 15, 202513.6213.6913.5513.6213.62-0.07%36,677
Apr 14, 202514.0014.0513.5313.6313.631.94%118,754
Apr 11, 202512.7613.4012.7113.3713.373.80%73,758
Apr 10, 202512.7013.1312.4612.8812.88-5.50%47,348
Apr 9, 202511.9313.7211.9313.6313.3213.68%77,718
Apr 8, 202512.9213.1311.7211.9911.72-4.61%79,293
Apr 7, 202512.2113.2812.0212.5712.28-3.01%102,343
Apr 4, 202513.2413.6412.9012.9612.66-6.96%182,055
Apr 3, 202514.1814.2213.7913.9313.61-8.29%123,729
Apr 2, 202515.0015.2315.0015.1914.840.60%26,713
Apr 1, 202514.9915.1514.9115.1014.75-20,026
Mar 31, 202514.6615.1514.6615.1014.751.55%69,732
Mar 28, 202515.1015.1914.8314.8714.53-1.98%74,829
Mar 27, 202514.9815.2814.9715.1714.821.13%35,325
Mar 26, 202515.1715.2414.9515.0014.66-1.25%35,352
Mar 25, 202515.0415.2015.0215.1914.841.00%401,369
Mar 24, 202515.0115.0614.9515.0414.700.60%93,882
Mar 21, 202514.6114.9514.5814.9514.611.49%19,164
Mar 20, 202514.7414.9014.6014.7314.39-0.41%36,490
Mar 19, 202514.6214.8614.6014.7914.451.51%33,468
Mar 18, 202514.6014.7014.5414.5714.24-0.75%24,177
Mar 17, 202514.6614.7114.4014.6814.340.34%89,156
Mar 14, 202514.5314.9414.3714.6314.301.81%91,734
Mar 13, 202514.7814.8614.2914.3714.04-5.40%51,064
Mar 12, 202515.5015.5015.0415.1914.50-1.36%59,562
Mar 11, 202515.5815.6615.2415.4014.70-2.96%63,928
Mar 10, 202516.3616.3615.6615.8715.14-3.64%105,925
Mar 7, 202516.3416.5516.2916.4715.721.17%41,280
Mar 6, 202516.2116.3916.1916.2815.54-0.18%45,949
Mar 5, 202516.3516.4015.9516.3115.560.68%53,185
Mar 4, 202516.3816.5916.2016.2015.46-2.70%48,984
Mar 3, 202516.7316.8116.3716.6515.890.12%64,270
Feb 28, 202516.4316.6816.2516.6315.871.09%44,637
Feb 27, 202516.6916.7316.4216.4515.70-0.90%100,355
Feb 26, 202516.8216.8916.5116.6015.84-2.01%85,844
Feb 25, 202516.9317.1316.8516.9416.00-0.06%87,753
Feb 24, 202516.8817.0916.8616.9516.010.12%866,925