YieldMax AAPL Option Income Strategy ETF (APLY)

APLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	12.05	12.05	11.96	12.00	12.00	0.23%	91,935
Jun 17, 2026	12.12	12.16	11.98	12.03	11.97	-0.54%	76,019
Jun 16, 2026	12.02	12.13	11.97	12.10	12.04	0.62%	59,867
Jun 15, 2026	11.92	12.11	11.89	12.02	11.96	1.01%	81,722
Jun 12, 2026	12.00	12.02	11.82	11.90	11.84	-1.00%	70,794
Jun 11, 2026	11.90	12.03	11.81	12.02	11.96	1.41%	122,191
Jun 10, 2026	11.87	12.05	11.77	11.92	11.80	-0.17%	125,281
Jun 9, 2026	12.30	12.30	11.78	11.94	11.82	-3.08%	247,401
Jun 8, 2026	12.60	12.87	12.32	12.32	12.19	-1.60%	324,655
Jun 5, 2026	12.75	12.78	12.52	12.52	12.39	-1.18%	123,709
Jun 4, 2026	12.71	12.71	12.62	12.67	12.54	0.36%	77,325
Jun 3, 2026	12.84	12.90	12.68	12.73	12.49	-0.93%	185,223
Jun 2, 2026	12.57	12.86	12.56	12.85	12.61	2.35%	71,925
Jun 1, 2026	12.63	12.71	12.52	12.56	12.32	-1.84%	98,623
May 29, 2026	12.79	12.83	12.71	12.79	12.55	-0.16%	233,410
May 28, 2026	12.73	12.81	12.68	12.81	12.57	1.03%	96,820
May 27, 2026	12.77	12.91	12.77	12.80	12.44	0.23%	157,755
May 26, 2026	12.81	12.86	12.75	12.77	12.41	-0.16%	159,158
May 22, 2026	12.73	12.85	12.73	12.79	12.43	0.71%	99,526
May 21, 2026	12.61	12.71	12.58	12.70	12.35	0.47%	95,962
May 20, 2026	12.58	12.75	12.58	12.75	12.29	1.11%	127,576
May 19, 2026	12.50	12.64	12.50	12.61	12.15	0.16%	78,446
May 18, 2026	12.65	12.65	12.45	12.59	12.13	-0.32%	82,385
May 15, 2026	12.52	12.72	12.52	12.63	12.17	0.40%	92,585
May 14, 2026	12.64	12.64	12.50	12.58	12.12	0.08%	65,476
May 13, 2026	12.58	12.78	12.58	12.69	12.11	0.63%	286,428
May 12, 2026	12.49	12.62	12.49	12.61	12.04	0.40%	216,898
May 11, 2026	12.52	12.56	12.44	12.56	11.99	0.24%	102,022
May 8, 2026	12.51	12.57	12.47	12.53	11.96	1.05%	168,797
May 7, 2026	12.38	12.50	12.35	12.40	11.84	0.35%	137,028
May 6, 2026	12.27	12.50	12.27	12.46	11.80	0.97%	88,830
May 5, 2026	12.10	12.37	12.09	12.34	11.68	1.98%	90,361
May 4, 2026	12.21	12.21	11.99	12.10	11.46	-0.98%	144,079
May 1, 2026	12.15	12.39	12.15	12.22	11.57	2.42%	255,512
Apr 30, 2026	11.91	12.06	11.80	11.93	11.30	0.31%	123,266
Apr 29, 2026	11.91	12.00	11.87	11.99	11.26	-0.08%	72,000
Apr 28, 2026	12.02	12.05	11.91	12.00	11.27	1.10%	119,279
Apr 27, 2026	11.88	11.89	11.82	11.87	11.15	-1.25%	102,536
Apr 24, 2026	12.07	12.07	11.94	12.02	11.29	-0.33%	47,781
Apr 23, 2026	12.06	12.11	12.01	12.06	11.33	-	54,360
Apr 22, 2026	11.99	12.15	11.93	12.15	11.33	2.62%	51,086
Apr 21, 2026	12.11	12.11	11.84	11.84	11.04	-2.39%	438,466
Apr 20, 2026	12.09	12.18	12.07	12.13	11.31	0.75%	40,110
Apr 17, 2026	11.91	12.11	11.91	12.04	11.22	1.35%	71,019
Apr 16, 2026	11.91	11.96	11.80	11.88	11.07	-0.45%	74,213
Apr 15, 2026	11.77	12.01	11.75	12.01	11.12	1.91%	52,420
Apr 14, 2026	11.81	11.85	11.71	11.78	10.92	0.26%	155,063
Apr 13, 2026	11.75	11.78	11.69	11.75	10.89	-0.25%	63,430
Apr 10, 2026	11.77	11.87	11.75	11.78	10.92	-0.42%	57,457
Apr 9, 2026	11.73	11.83	11.70	11.83	10.96	0.78%	160,586

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.