YieldMax AAPL Option Income Strategy ETF (APLY)
NYSEARCA: APLY · Real-Time Price · USD
13.88
-0.03 (-0.18%)
Oct 29, 2025, 12:22 PM EDT - Market open
APLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 13.90 | 13.99 | 13.82 | 13.87 | - | -0.29% | 164,007 |
| Oct 28, 2025 | 13.90 | 13.94 | 13.87 | 13.91 | 13.91 | 0.22% | 157,610 |
| Oct 27, 2025 | 13.73 | 13.90 | 13.73 | 13.88 | 13.88 | 1.76% | 124,430 |
| Oct 24, 2025 | 13.56 | 13.70 | 13.51 | 13.64 | 13.64 | 0.89% | 86,238 |
| Oct 23, 2025 | 13.51 | 13.56 | 13.47 | 13.52 | 13.52 | -0.59% | 155,071 |
| Oct 22, 2025 | 13.78 | 13.78 | 13.48 | 13.60 | 13.49 | -1.31% | 137,989 |
| Oct 21, 2025 | 13.76 | 13.86 | 13.75 | 13.78 | 13.67 | 0.22% | 138,183 |
| Oct 20, 2025 | 13.47 | 13.86 | 13.47 | 13.75 | 13.64 | 2.69% | 690,370 |
| Oct 17, 2025 | 13.24 | 13.42 | 13.20 | 13.39 | 13.28 | 1.36% | 86,642 |
| Oct 16, 2025 | 13.27 | 13.27 | 13.07 | 13.21 | 13.10 | -1.64% | 121,172 |
| Oct 15, 2025 | 13.44 | 13.57 | 13.37 | 13.43 | 13.15 | 0.37% | 55,878 |
| Oct 14, 2025 | 13.27 | 13.42 | 13.24 | 13.38 | 13.10 | - | 61,333 |
| Oct 13, 2025 | 13.48 | 13.48 | 13.29 | 13.38 | 13.10 | 0.98% | 127,799 |
| Oct 10, 2025 | 13.73 | 13.75 | 13.21 | 13.25 | 12.97 | -3.21% | 171,795 |
| Oct 9, 2025 | 13.86 | 13.86 | 13.62 | 13.69 | 13.40 | -1.08% | 84,501 |
| Oct 8, 2025 | 13.75 | 13.86 | 13.75 | 13.84 | 13.55 | 0.44% | 68,709 |
| Oct 7, 2025 | 13.78 | 13.80 | 13.73 | 13.78 | 13.49 | 0.07% | 137,774 |
| Oct 6, 2025 | 13.82 | 13.87 | 13.69 | 13.77 | 13.48 | -0.22% | 126,619 |
| Oct 3, 2025 | 13.68 | 13.85 | 13.66 | 13.80 | 13.51 | 0.29% | 146,561 |
| Oct 2, 2025 | 13.72 | 13.81 | 13.63 | 13.76 | 13.47 | 0.51% | 134,149 |
| Oct 1, 2025 | 13.64 | 13.81 | 13.64 | 13.69 | 13.40 | 0.51% | 134,190 |
| Sep 30, 2025 | 13.65 | 13.68 | 13.56 | 13.62 | 13.33 | 0.15% | 127,692 |
| Sep 29, 2025 | 13.65 | 13.65 | 13.55 | 13.60 | 13.31 | -0.22% | 108,355 |
| Sep 26, 2025 | 13.61 | 13.72 | 13.58 | 13.63 | 13.34 | -0.37% | 164,434 |
| Sep 25, 2025 | 13.53 | 13.71 | 13.52 | 13.68 | 13.39 | -1.44% | 184,419 |
| Sep 24, 2025 | 13.99 | 14.00 | 13.84 | 13.88 | 13.24 | -0.79% | 168,700 |
| Sep 23, 2025 | 14.07 | 14.09 | 13.95 | 13.99 | 13.35 | -0.43% | 144,920 |
| Sep 22, 2025 | 13.72 | 14.07 | 13.72 | 14.05 | 13.40 | 3.54% | 500,898 |
| Sep 19, 2025 | 13.46 | 13.65 | 13.46 | 13.57 | 12.95 | 1.12% | 366,414 |
| Sep 18, 2025 | 13.42 | 13.46 | 13.37 | 13.42 | 12.80 | 0.15% | 79,317 |
| Sep 17, 2025 | 13.39 | 13.45 | 13.39 | 13.40 | 12.78 | - | 40,956 |
| Sep 16, 2025 | 13.36 | 13.49 | 13.33 | 13.40 | 12.78 | 0.68% | 91,075 |
| Sep 15, 2025 | 13.29 | 13.36 | 13.28 | 13.31 | 12.70 | 0.38% | 119,785 |
| Sep 12, 2025 | 13.04 | 13.26 | 13.04 | 13.26 | 12.65 | 1.14% | 93,525 |
| Sep 11, 2025 | 12.95 | 13.12 | 12.95 | 13.11 | 12.51 | 1.63% | 102,346 |
| Sep 10, 2025 | 13.20 | 13.24 | 12.88 | 12.90 | 12.31 | -3.08% | 272,813 |
| Sep 9, 2025 | 13.51 | 13.54 | 13.29 | 13.31 | 12.70 | -1.70% | 181,639 |
| Sep 8, 2025 | 13.62 | 13.62 | 13.45 | 13.54 | 12.92 | -0.22% | 82,691 |
| Sep 5, 2025 | 13.60 | 13.65 | 13.55 | 13.57 | 12.95 | -0.07% | 89,659 |
| Sep 4, 2025 | 13.54 | 13.60 | 13.47 | 13.58 | 12.95 | 0.52% | 70,421 |
| Sep 3, 2025 | 13.45 | 13.55 | 13.38 | 13.51 | 12.89 | 3.05% | 148,620 |
| Sep 2, 2025 | 13.07 | 13.19 | 13.01 | 13.11 | 12.51 | -1.35% | 155,346 |
| Aug 29, 2025 | 13.27 | 13.29 | 13.21 | 13.29 | 12.68 | 0.45% | 145,066 |
| Aug 28, 2025 | 13.21 | 13.26 | 13.14 | 13.23 | 12.62 | -2.07% | 146,921 |
| Aug 27, 2025 | 13.38 | 13.52 | 13.38 | 13.51 | 12.56 | 0.52% | 123,882 |
| Aug 26, 2025 | 13.36 | 13.44 | 13.24 | 13.44 | 12.49 | 0.67% | 111,141 |
| Aug 25, 2025 | 13.33 | 13.42 | 13.30 | 13.35 | 12.41 | -0.15% | 107,134 |
| Aug 22, 2025 | 13.23 | 13.41 | 13.23 | 13.37 | 12.43 | 1.13% | 209,102 |
| Aug 21, 2025 | 13.25 | 13.26 | 13.14 | 13.22 | 12.29 | -0.23% | 154,687 |
| Aug 20, 2025 | 13.43 | 13.43 | 13.25 | 13.25 | 12.32 | -1.85% | 219,576 |