Skip to main content
YieldMax AAPL Option Income Strategy ETF (APLY)
NYSEARCA: APLY · Real-Time Price · USD
17.04
-0.17 (-0.99%)
Jan 13, 2025, 4:00 PM EST - Market closed

APLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 13, 202516.9817.0416.7717.0417.04-0.99%63,023
Jan 10, 202517.4917.4917.0517.2117.21-2.22%85,590
Jan 8, 202517.5917.6517.4117.6017.600.23%40,671
Jan 7, 202517.6317.7317.5017.5617.56-0.85%32,243
Jan 6, 202517.7017.8017.6517.7117.710.80%43,373
Jan 3, 202517.6217.7017.5017.5717.57-0.40%49,856
Jan 2, 202517.8717.9217.4517.6417.64-2.22%89,725
Dec 31, 202418.2518.2517.9418.0418.04-0.72%44,728
Dec 30, 202418.2218.2518.0618.1718.17-1.03%28,896
Dec 27, 202418.5618.5618.1318.3618.36-0.76%49,579
Dec 26, 202418.5818.5818.4218.5018.500.43%41,233
Dec 24, 202418.2518.4218.2518.4218.421.04%33,357
Dec 23, 202418.2418.2818.1918.2318.23-0.33%170,942
Dec 20, 202417.8918.2917.8218.2918.291.55%184,234
Dec 19, 202417.9718.4717.8518.0118.01-1.91%58,320
Dec 18, 202418.6418.6918.2918.3617.94-1.55%71,302
Dec 17, 202418.5318.6518.5018.6518.220.65%56,229
Dec 16, 202418.2918.5518.2918.5318.111.31%64,355
Dec 13, 202418.4018.4418.1818.2917.87-0.38%37,009
Dec 12, 202418.2118.4018.2018.3617.940.49%29,678
Dec 11, 202418.4318.5018.2118.2717.85-0.38%54,793
Dec 10, 202418.2918.3718.2718.3417.92-39,668
Dec 9, 202418.1718.3918.1518.3417.920.60%59,940
Dec 6, 202418.2118.2918.1518.2317.810.22%29,211
Dec 5, 202418.2018.2018.1518.1917.77-39,524
Dec 4, 202418.2018.2218.1018.1917.770.22%33,346
Dec 3, 202418.0018.1517.9318.1517.741.06%46,915
Dec 2, 202417.9118.0217.8617.9617.550.34%50,533
Nov 29, 202417.7517.9017.6317.9017.491.13%28,111
Nov 27, 202417.6417.7517.6417.7017.300.06%27,342
Nov 26, 202417.6317.7517.6317.6917.29-51,753
Nov 25, 202417.5217.6917.4717.6917.291.38%79,755
Nov 22, 202417.4117.5217.4117.4517.05-0.06%71,132
Nov 21, 202417.5317.5317.2817.4617.06-1.97%59,134
Nov 20, 202417.7817.8317.6317.8117.080.23%56,149
Nov 19, 202417.7117.8417.7117.7717.040.11%51,497
Nov 18, 202417.5617.8117.5617.7517.021.08%167,859
Nov 15, 202417.6517.6717.5117.5616.84-0.90%39,979
Nov 14, 202417.5717.7417.5317.7216.990.91%33,996
Nov 13, 202417.4917.6117.3917.5616.840.52%57,388
Nov 12, 202417.5017.5617.3717.4716.750.29%64,472
Nov 11, 202417.6017.6017.2517.4216.70-0.85%58,450
Nov 8, 202417.5817.6617.5317.5716.850.23%51,168
Nov 7, 202417.2917.5917.2917.5316.811.40%38,160
Nov 6, 202417.2817.4717.1517.2916.580.51%45,475
Nov 5, 202417.1417.2617.1417.2016.49-31,687
Nov 4, 202417.1417.2017.0217.2016.490.29%102,539
Nov 1, 202417.1517.3917.0117.1516.44-0.92%55,506
Oct 31, 202417.6517.6517.3117.3116.60-1.93%45,250
Oct 30, 202417.9217.9217.6517.6516.92-1.45%68,279
Oct 29, 202417.7717.9117.7717.9117.170.11%45,101
Oct 28, 202417.8917.9517.8017.8917.151.07%51,856
Oct 25, 202417.6517.8517.6517.7016.970.28%56,280
Oct 24, 202417.7517.7517.5317.6516.92-2.22%47,491
Oct 23, 202418.3418.3417.8218.0516.98-1.58%90,259
Oct 22, 202418.3018.3518.1618.3417.250.22%51,558
Oct 21, 202418.2818.3718.2318.3017.210.11%210,822
Oct 18, 202418.3018.3318.1818.2817.191.27%104,558
Oct 17, 202418.1118.1417.9518.0516.980.06%36,069
Oct 16, 202418.2118.2117.9418.0416.97-1.10%44,855
Oct 15, 202418.1418.4718.1418.2417.150.94%43,532
Oct 14, 202418.0018.1118.0018.0716.990.89%51,442
Oct 11, 202417.9017.9917.8417.9116.84-0.39%30,464
Oct 10, 202417.9317.9917.8517.9816.910.17%30,481
Oct 9, 202417.7417.9817.6417.9516.881.13%28,702
Oct 8, 202417.6017.7517.6017.7516.691.72%14,306
Oct 7, 202417.8117.8117.4117.4516.41-1.63%44,169
Oct 4, 202417.7917.8017.6217.7416.680.06%23,511
Oct 3, 202417.8017.8017.5617.7316.68-0.28%26,119
Oct 2, 202417.6517.8117.5317.7816.720.34%16,277
Oct 1, 202418.0518.0517.6017.7216.67-2.64%65,965
Sep 30, 202418.0518.2017.9918.2017.121.73%22,924
Sep 27, 202417.8217.9617.7617.8916.830.39%38,634
Sep 26, 202417.8917.8917.7217.8216.760.28%23,917
Sep 25, 202417.6817.8017.5617.7716.71-0.03%29,626
Sep 24, 202417.7517.8717.7017.7816.720.43%20,778
Sep 23, 202417.8917.9317.6417.7016.65-1.06%86,908
Sep 20, 202418.0018.1617.8517.8916.830.28%76,453
Sep 19, 202417.5317.9417.5317.8416.782.65%39,775
Sep 18, 202417.1817.4417.1817.3816.351.76%26,989
Sep 17, 202417.0817.0816.9217.0816.060.21%39,193
Sep 16, 202417.2017.2016.8017.0516.03-2.26%113,545
Sep 13, 202417.4517.5517.4117.4416.40-0.06%36,281
Sep 12, 202417.3717.4917.3017.4516.410.11%31,266
Sep 11, 202417.3817.4717.1317.4316.390.81%41,216
Sep 10, 202417.2417.3317.0417.2916.260.17%54,528
Sep 9, 202417.2317.3317.0017.2616.23-0.29%64,083
Sep 6, 202417.5517.5717.2117.3116.28-3.13%34,458
Sep 5, 202417.9018.0417.8117.8716.381.13%77,622
Sep 4, 202417.7817.7817.5117.6716.20-0.67%28,260
Sep 3, 202418.3018.3017.7517.7916.31-2.47%48,178
Aug 30, 202418.2318.3318.1618.2416.72-0.27%50,417
Aug 29, 202418.2518.3618.2218.2916.761.11%71,141
Aug 28, 202418.1618.1918.0118.0916.58-0.39%33,362
Aug 27, 202417.9418.1617.9418.1616.640.39%27,836
Aug 26, 202418.0018.0917.8118.0916.580.50%38,825
Aug 23, 202417.7018.0817.7018.0016.500.90%24,276
Aug 22, 202418.0018.0517.7617.8416.35-0.50%32,256
Aug 21, 202417.9718.0317.9017.9316.43-0.22%23,681
Aug 20, 202417.9517.9917.9117.9716.470.62%37,993