Skip to main content
YieldMax AAPL Option Income Strategy ETF (APLY)
NYSEARCA: APLY · Real-Time Price · USD
17.45
-0.01 (-0.06%)
At close: Nov 22, 2024, 4:00 PM
17.43
-0.02 (-0.10%)
After-hours: Nov 22, 2024, 4:19 PM EST

APLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202417.4117.5217.4117.4517.45-0.06%71,132
Nov 21, 202417.5317.5317.2817.4617.46-1.97%59,134
Nov 20, 202417.7817.8317.6317.8117.480.23%56,149
Nov 19, 202417.7117.8417.7117.7717.440.11%51,497
Nov 18, 202417.5617.8117.5617.7517.421.08%167,859
Nov 15, 202417.6517.6717.5117.5617.23-0.90%39,979
Nov 14, 202417.5717.7417.5317.7217.390.91%33,996
Nov 13, 202417.4917.6117.3917.5617.230.52%57,388
Nov 12, 202417.5017.5617.3717.4717.140.29%64,472
Nov 11, 202417.6017.6017.2517.4217.09-0.85%58,450
Nov 8, 202417.5817.6617.5317.5717.240.23%51,168
Nov 7, 202417.2917.5917.2917.5317.201.40%38,160
Nov 6, 202417.2817.4717.1517.2916.960.51%45,475
Nov 5, 202417.1417.2617.1417.2016.88-31,687
Nov 4, 202417.1417.2017.0217.2016.880.29%102,539
Nov 1, 202417.1517.3917.0117.1516.83-0.92%55,506
Oct 31, 202417.6517.6517.3117.3116.98-1.93%45,250
Oct 30, 202417.9217.9217.6517.6517.32-1.45%68,279
Oct 29, 202417.7717.9117.7717.9117.570.11%45,101
Oct 28, 202417.8917.9517.8017.8917.551.07%51,856
Oct 25, 202417.6517.8517.6517.7017.370.28%56,280
Oct 24, 202417.7517.7517.5317.6517.32-2.22%47,491
Oct 23, 202418.3418.3417.8218.0517.37-1.58%90,259
Oct 22, 202418.3018.3518.1618.3417.650.22%51,558
Oct 21, 202418.2818.3718.2318.3017.610.11%210,822
Oct 18, 202418.3018.3318.1818.2817.591.27%104,558
Oct 17, 202418.1118.1417.9518.0517.370.06%36,069
Oct 16, 202418.2118.2117.9418.0417.36-1.10%44,855
Oct 15, 202418.1418.4718.1418.2417.560.94%43,532
Oct 14, 202418.0018.1118.0018.0717.390.89%51,442
Oct 11, 202417.9017.9917.8417.9117.24-0.39%30,464
Oct 10, 202417.9317.9917.8517.9817.310.17%30,481
Oct 9, 202417.7417.9817.6417.9517.281.13%28,702
Oct 8, 202417.6017.7517.6017.7517.081.72%14,306
Oct 7, 202417.8117.8117.4117.4516.80-1.63%44,169
Oct 4, 202417.7917.8017.6217.7417.080.06%23,511
Oct 3, 202417.8017.8017.5617.7317.07-0.28%26,119
Oct 2, 202417.6517.8117.5317.7817.110.34%16,277
Oct 1, 202418.0518.0517.6017.7217.06-2.64%65,965
Sep 30, 202418.0518.2017.9918.2017.521.73%22,924
Sep 27, 202417.8217.9617.7617.8917.220.39%38,634
Sep 26, 202417.8917.8917.7217.8217.150.28%23,917
Sep 25, 202417.6817.8017.5617.7717.10-0.03%29,626
Sep 24, 202417.7517.8717.7017.7817.110.43%20,778
Sep 23, 202417.8917.9317.6417.7017.04-1.06%86,908
Sep 20, 202418.0018.1617.8517.8917.220.28%76,453
Sep 19, 202417.5317.9417.5317.8417.172.65%39,775
Sep 18, 202417.1817.4417.1817.3816.731.76%26,989
Sep 17, 202417.0817.0816.9217.0816.440.21%39,193
Sep 16, 202417.2017.2016.8017.0516.41-2.26%113,545
Sep 13, 202417.4517.5517.4117.4416.79-0.06%36,281
Sep 12, 202417.3717.4917.3017.4516.800.11%31,266
Sep 11, 202417.3817.4717.1317.4316.780.81%41,216
Sep 10, 202417.2417.3317.0417.2916.640.17%54,528
Sep 9, 202417.2317.3317.0017.2616.61-0.29%64,083
Sep 6, 202417.5517.5717.2117.3116.66-3.13%34,458
Sep 5, 202417.9018.0417.8117.8716.761.13%77,622
Sep 4, 202417.7817.7817.5117.6716.57-0.67%28,260
Sep 3, 202418.3018.3017.7517.7916.69-2.47%48,178
Aug 30, 202418.2318.3318.1618.2417.11-0.27%50,417
Aug 29, 202418.2518.3618.2218.2917.161.11%71,141
Aug 28, 202418.1618.1918.0118.0916.97-0.39%33,362
Aug 27, 202417.9418.1617.9418.1617.030.39%27,836
Aug 26, 202418.0018.0917.8118.0916.970.50%38,825
Aug 23, 202417.7018.0817.7018.0016.880.90%24,276
Aug 22, 202418.0018.0517.7617.8416.73-0.50%32,256
Aug 21, 202417.9718.0317.9017.9316.82-0.22%23,681
Aug 20, 202417.9517.9917.9117.9716.860.62%37,993
Aug 19, 202417.8517.8817.7317.8616.750.06%103,530
Aug 16, 202417.7317.8817.7317.8516.740.62%52,569
Aug 15, 202417.6617.8017.6617.7416.64-0.17%43,844
Aug 14, 202417.7317.7817.6717.7716.670.40%24,638
Aug 13, 202417.6417.7417.6317.7016.600.97%40,103
Aug 12, 202417.5217.6517.4917.5316.440.23%34,275
Aug 9, 202417.2617.4917.2217.4916.411.39%38,651
Aug 8, 202417.0617.3316.9217.2516.181.23%65,669
Aug 7, 202416.7117.3616.7117.0415.98-0.76%35,563
Aug 6, 202417.1717.3816.5817.1715.78-1.15%60,685
Aug 5, 202416.4517.6116.3617.3715.97-4.30%129,375
Aug 2, 202417.8918.5017.8918.1516.681.57%92,608
Aug 1, 202418.2418.2517.7417.8716.42-0.94%54,954
Jul 31, 202417.9818.1917.9818.0416.581.23%37,647
Jul 30, 202417.7717.9617.6617.8216.38-0.17%42,912
Jul 29, 202417.6817.9217.6117.8516.410.28%71,299
Jul 26, 202417.7717.8917.6617.8016.360.45%36,638
Jul 25, 202417.8518.0017.5217.7216.29-0.78%48,876
Jul 24, 202418.2118.2817.7117.8616.42-2.46%65,996
Jul 23, 202418.3518.5018.2218.3116.830.49%32,809
Jul 22, 202418.5018.5018.1818.2216.75-30,396
Jul 19, 202418.2618.3918.1618.2216.75-0.16%196,585
Jul 18, 202418.6118.7318.0418.2516.77-1.83%54,286
Jul 17, 202418.7518.7518.4018.5917.09-1.95%83,004
Jul 16, 202418.9819.0018.8118.9617.430.53%62,544
Jul 15, 202418.9519.0418.8318.8617.330.53%82,875
Jul 12, 202418.6818.8018.6118.7617.241.13%114,347
Jul 11, 202418.7018.7418.3918.5517.05-0.80%116,270
Jul 10, 202418.6018.7018.5818.7017.190.81%85,902
Jul 9, 202418.4218.5518.4018.5517.050.27%60,183
Jul 8, 202418.3618.5018.1818.5017.000.49%120,174
Jul 5, 202418.6018.6018.2818.4116.92-1.23%96,481