YieldMax AAPL Option Income Strategy ETF (APLY)
NYSEARCA: APLY · Real-Time Price · USD
11.72
+0.12 (1.03%)
At close: Oct 2, 2026, 4:00 PM EDT
11.69
-0.03 (-0.26%)
Pre-market: Oct 5, 2026, 4:17 AM EDT
APLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 11.73 | 11.75 | 11.63 | 11.72 | 11.72 | 1.03% | 54,037 |
| Oct 1, 2026 | 11.58 | 11.66 | 11.46 | 11.60 | 11.60 | -0.83% | 58,136 |
| Sep 30, 2026 | 11.66 | 11.93 | 11.66 | 11.77 | 11.70 | 1.20% | 52,312 |
| Sep 29, 2026 | 11.85 | 11.85 | 11.63 | 11.63 | 11.56 | -2.56% | 85,817 |
| Sep 28, 2026 | 12.00 | 12.04 | 11.90 | 11.93 | 11.86 | -0.38% | 72,410 |
| Sep 25, 2026 | 11.90 | 11.99 | 11.84 | 11.98 | 11.91 | 0.80% | 104,063 |
| Sep 24, 2026 | 11.90 | 11.92 | 11.85 | 11.88 | 11.81 | -0.18% | 63,873 |
| Sep 23, 2026 | 12.04 | 12.07 | 11.93 | 11.98 | 11.83 | -0.37% | 60,984 |
| Sep 22, 2026 | 12.02 | 12.14 | 12.01 | 12.03 | 11.88 | 0.04% | 39,132 |
| Sep 21, 2026 | 11.94 | 12.02 | 11.85 | 12.02 | 11.87 | 0.92% | 61,907 |
| Sep 18, 2026 | 11.97 | 11.97 | 11.83 | 11.91 | 11.76 | -0.21% | 42,286 |
| Sep 17, 2026 | 11.90 | 11.96 | 11.77 | 11.94 | 11.79 | 0.93% | 40,576 |
| Sep 16, 2026 | 11.84 | 11.95 | 11.84 | 11.90 | 11.68 | 0.55% | 36,419 |
| Sep 15, 2026 | 11.80 | 11.86 | 11.78 | 11.83 | 11.62 | -0.76% | 118,387 |
| Sep 14, 2026 | 11.92 | 11.96 | 11.85 | 11.92 | 11.71 | 0.59% | 42,242 |
| Sep 11, 2026 | 11.78 | 11.99 | 11.75 | 11.85 | 11.64 | 0.85% | 46,685 |
| Sep 10, 2026 | 11.45 | 11.75 | 11.45 | 11.75 | 11.54 | 2.94% | 62,916 |
| Sep 9, 2026 | 11.42 | 11.55 | 11.27 | 11.46 | 11.21 | -0.09% | 145,326 |
| Sep 8, 2026 | 11.46 | 11.55 | 11.43 | 11.47 | 11.22 | -0.86% | 62,114 |
| Sep 4, 2026 | 11.80 | 11.84 | 11.53 | 11.57 | 11.32 | -1.95% | 100,819 |
| Sep 3, 2026 | 11.75 | 11.89 | 11.73 | 11.80 | 11.54 | 0.50% | 30,481 |
| Sep 2, 2026 | 11.83 | 11.88 | 11.77 | 11.80 | 11.48 | 0.08% | 30,204 |
| Sep 1, 2026 | 11.60 | 11.86 | 11.52 | 11.79 | 11.47 | 1.99% | 76,026 |
| Aug 31, 2026 | 11.63 | 11.66 | 11.47 | 11.56 | 11.25 | -0.94% | 68,028 |
| Aug 28, 2026 | 11.57 | 11.74 | 11.55 | 11.67 | 11.36 | 1.48% | 57,826 |
| Aug 27, 2026 | 11.48 | 11.54 | 11.41 | 11.50 | 11.19 | -0.21% | 38,023 |
| Aug 26, 2026 | 11.49 | 11.62 | 11.49 | 11.58 | 11.22 | 0.70% | 58,291 |
| Aug 25, 2026 | 11.50 | 11.52 | 11.42 | 11.50 | 11.14 | - | 65,637 |
| Aug 24, 2026 | 11.47 | 11.56 | 11.45 | 11.50 | 11.14 | 0.70% | 56,514 |
| Aug 21, 2026 | 11.53 | 11.53 | 11.38 | 11.42 | 11.06 | -0.70% | 82,259 |
| Aug 20, 2026 | 11.62 | 11.71 | 11.49 | 11.50 | 11.14 | -1.15% | 51,544 |
| Aug 19, 2026 | 11.49 | 11.78 | 11.49 | 11.69 | 11.27 | 1.21% | 72,206 |
| Aug 18, 2026 | 11.42 | 11.55 | 11.40 | 11.55 | 11.13 | 1.49% | 267,528 |
| Aug 17, 2026 | 11.38 | 11.43 | 11.31 | 11.38 | 10.97 | -0.35% | 57,032 |
| Aug 14, 2026 | 11.42 | 11.42 | 11.37 | 11.42 | 11.01 | 0.18% | 35,712 |
| Aug 13, 2026 | 11.34 | 11.41 | 11.30 | 11.40 | 10.99 | 0.76% | 144,081 |
| Aug 12, 2026 | 11.46 | 11.46 | 11.29 | 11.37 | 10.91 | -0.35% | 112,396 |
| Aug 11, 2026 | 11.54 | 11.56 | 11.38 | 11.41 | 10.94 | -1.30% | 66,460 |
| Aug 10, 2026 | 11.54 | 11.56 | 11.45 | 11.56 | 11.09 | -1.20% | 187,682 |
| Aug 7, 2026 | 11.66 | 11.73 | 11.62 | 11.70 | 11.22 | 0.60% | 48,840 |
| Aug 6, 2026 | 11.75 | 11.77 | 11.59 | 11.63 | 11.16 | -0.23% | 95,327 |
| Aug 5, 2026 | 11.63 | 11.72 | 11.57 | 11.72 | 11.18 | 0.69% | 111,475 |
| Aug 4, 2026 | 11.51 | 11.69 | 11.45 | 11.64 | 11.10 | 1.04% | 188,565 |
| Aug 3, 2026 | 11.68 | 11.69 | 11.46 | 11.52 | 10.99 | -1.03% | 214,753 |
| Jul 31, 2026 | 11.75 | 11.79 | 11.38 | 11.64 | 11.10 | -7.10% | 542,385 |
| Jul 30, 2026 | 12.54 | 12.54 | 12.43 | 12.53 | 11.95 | -1.25% | 129,728 |
| Jul 29, 2026 | 12.85 | 12.98 | 12.80 | 12.83 | 12.10 | -0.47% | 160,858 |
| Jul 28, 2026 | 12.82 | 12.89 | 12.72 | 12.89 | 12.16 | 1.26% | 119,448 |
| Jul 27, 2026 | 12.69 | 12.83 | 12.64 | 12.73 | 12.01 | 0.71% | 152,218 |
| Jul 24, 2026 | 12.23 | 12.68 | 12.23 | 12.64 | 11.93 | 3.10% | 156,214 |