YieldMax AAPL Option Income Strategy ETF (APLY)
NYSEARCA: APLY · Real-Time Price · USD
12.34
+0.24 (1.98%)
At close: May 5, 2026, 4:00 PM EDT
12.30
-0.04 (-0.32%)
After-hours: May 5, 2026, 6:52 PM EDT
APLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 12.10 | 12.37 | 12.09 | 12.34 | 12.34 | 1.98% | 85,641 |
| May 4, 2026 | 12.21 | 12.21 | 11.99 | 12.10 | 12.10 | -0.98% | 142,293 |
| May 1, 2026 | 12.15 | 12.39 | 12.15 | 12.22 | 12.22 | 2.42% | 255,268 |
| Apr 30, 2026 | 11.91 | 12.06 | 11.80 | 11.93 | 11.93 | -0.49% | 115,142 |
| Apr 29, 2026 | 11.91 | 12.00 | 11.87 | 11.99 | 11.89 | -0.08% | 72,000 |
| Apr 28, 2026 | 12.02 | 12.05 | 11.91 | 12.00 | 11.90 | 1.10% | 119,279 |
| Apr 27, 2026 | 11.88 | 11.89 | 11.82 | 11.87 | 11.78 | -1.25% | 102,536 |
| Apr 24, 2026 | 12.07 | 12.07 | 11.94 | 12.02 | 11.92 | -0.33% | 47,781 |
| Apr 23, 2026 | 12.06 | 12.11 | 12.01 | 12.06 | 11.96 | -0.74% | 54,360 |
| Apr 22, 2026 | 11.99 | 12.15 | 11.93 | 12.15 | 11.96 | 2.62% | 51,086 |
| Apr 21, 2026 | 12.11 | 12.11 | 11.84 | 11.84 | 11.66 | -2.39% | 438,466 |
| Apr 20, 2026 | 12.09 | 12.18 | 12.07 | 12.13 | 11.94 | 0.75% | 40,110 |
| Apr 17, 2026 | 11.91 | 12.11 | 11.91 | 12.04 | 11.86 | 1.35% | 71,019 |
| Apr 16, 2026 | 11.91 | 11.96 | 11.80 | 11.88 | 11.70 | -1.04% | 74,213 |
| Apr 15, 2026 | 11.77 | 12.01 | 11.75 | 12.01 | 11.75 | 1.91% | 52,420 |
| Apr 14, 2026 | 11.81 | 11.85 | 11.71 | 11.78 | 11.53 | 0.26% | 155,063 |
| Apr 13, 2026 | 11.75 | 11.78 | 11.69 | 11.75 | 11.50 | -0.25% | 63,430 |
| Apr 10, 2026 | 11.77 | 11.87 | 11.75 | 11.78 | 11.53 | -0.42% | 57,457 |
| Apr 9, 2026 | 11.73 | 11.83 | 11.70 | 11.83 | 11.58 | 0.25% | 160,586 |
| Apr 8, 2026 | 11.78 | 11.86 | 11.75 | 11.80 | 11.49 | 1.11% | 102,179 |
| Apr 7, 2026 | 11.84 | 11.84 | 11.37 | 11.67 | 11.36 | -1.52% | 124,819 |
| Apr 6, 2026 | 11.73 | 11.95 | 11.73 | 11.85 | 11.54 | 1.11% | 85,845 |
| Apr 2, 2026 | 11.60 | 11.72 | 11.54 | 11.72 | 11.41 | -0.42% | 90,464 |
| Apr 1, 2026 | 11.74 | 11.78 | 11.71 | 11.77 | 11.40 | 0.09% | 37,211 |
| Mar 31, 2026 | 11.46 | 11.76 | 11.44 | 11.76 | 11.39 | 3.07% | 141,281 |
| Mar 30, 2026 | 11.51 | 11.54 | 11.36 | 11.41 | 11.05 | -0.87% | 83,012 |
| Mar 27, 2026 | 11.62 | 11.67 | 11.46 | 11.51 | 11.15 | -0.69% | 82,942 |
| Mar 26, 2026 | 11.55 | 11.70 | 11.55 | 11.59 | 11.23 | -0.39% | 62,319 |
| Mar 25, 2026 | 11.68 | 11.70 | 11.61 | 11.64 | 11.21 | 0.22% | 49,420 |
| Mar 24, 2026 | 11.53 | 11.70 | 11.53 | 11.61 | 11.19 | 0.35% | 41,214 |
| Mar 23, 2026 | 11.65 | 11.67 | 11.56 | 11.57 | 11.15 | 1.09% | 98,334 |
| Mar 20, 2026 | 11.42 | 11.50 | 11.38 | 11.45 | 11.03 | -0.65% | 205,047 |
| Mar 19, 2026 | 11.50 | 11.61 | 11.43 | 11.52 | 11.10 | -0.60% | 61,636 |
| Mar 18, 2026 | 11.72 | 11.79 | 11.54 | 11.59 | 11.12 | -1.28% | 64,793 |
| Mar 17, 2026 | 11.72 | 11.80 | 11.70 | 11.74 | 11.27 | 0.26% | 2,709,652 |
| Mar 16, 2026 | 11.69 | 11.74 | 11.60 | 11.71 | 11.24 | 1.04% | 89,573 |
| Mar 13, 2026 | 11.79 | 11.82 | 11.58 | 11.59 | 11.12 | -1.70% | 91,334 |
| Mar 12, 2026 | 11.94 | 11.94 | 11.75 | 11.79 | 11.31 | -2.20% | 151,934 |
| Mar 11, 2026 | 12.05 | 12.09 | 12.00 | 12.06 | 11.51 | 0.04% | 49,233 |
| Mar 10, 2026 | 11.87 | 12.10 | 11.87 | 12.05 | 11.50 | 0.58% | 105,594 |
| Mar 9, 2026 | 11.81 | 12.03 | 11.78 | 11.98 | 11.44 | 0.42% | 216,372 |
| Mar 6, 2026 | 11.95 | 11.95 | 11.78 | 11.93 | 11.39 | -0.91% | 90,690 |
| Mar 5, 2026 | 12.07 | 12.08 | 11.91 | 12.04 | 11.49 | -0.91% | 101,023 |
| Mar 4, 2026 | 12.23 | 12.31 | 12.15 | 12.15 | 11.54 | -0.74% | 178,458 |
| Mar 3, 2026 | 12.14 | 12.28 | 12.08 | 12.24 | 11.62 | -0.08% | 96,395 |
| Mar 2, 2026 | 12.13 | 12.31 | 12.12 | 12.25 | 11.63 | - | 174,304 |
| Feb 27, 2026 | 12.52 | 12.52 | 12.18 | 12.25 | 11.63 | -2.39% | 1,954,313 |
| Feb 26, 2026 | 12.62 | 12.67 | 12.50 | 12.55 | 11.92 | -1.10% | 136,948 |
| Feb 25, 2026 | 12.64 | 12.75 | 12.61 | 12.69 | 11.96 | 0.08% | 66,104 |
| Feb 24, 2026 | 12.50 | 12.75 | 12.50 | 12.68 | 11.95 | 2.09% | 74,564 |