YieldMax AAPL Option Income Strategy ETF (APLY)
NYSEARCA: APLY · Real-Time Price · USD
11.78
+0.03 (0.26%)
At close: Apr 14, 2026, 4:00 PM EDT
11.78
0.00 (0.00%)
After-hours: Apr 14, 2026, 4:12 PM EDT
APLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 11.81 | 11.85 | 11.71 | 11.75 | - | - | 73,424 |
| Apr 13, 2026 | 11.75 | 11.78 | 11.69 | 11.75 | 11.75 | -0.25% | 62,958 |
| Apr 10, 2026 | 11.77 | 11.87 | 11.75 | 11.78 | 11.78 | -0.42% | 47,822 |
| Apr 9, 2026 | 11.73 | 11.83 | 11.70 | 11.83 | 11.83 | 0.25% | 160,559 |
| Apr 8, 2026 | 11.78 | 11.86 | 11.75 | 11.80 | 11.74 | 1.11% | 102,179 |
| Apr 7, 2026 | 11.84 | 11.84 | 11.37 | 11.67 | 11.61 | -1.52% | 124,819 |
| Apr 6, 2026 | 11.73 | 11.95 | 11.73 | 11.85 | 11.79 | 1.11% | 85,845 |
| Apr 2, 2026 | 11.60 | 11.72 | 11.54 | 11.72 | 11.66 | -0.42% | 90,464 |
| Apr 1, 2026 | 11.74 | 11.78 | 11.71 | 11.77 | 11.65 | 0.09% | 37,211 |
| Mar 31, 2026 | 11.46 | 11.76 | 11.44 | 11.76 | 11.64 | 3.07% | 141,281 |
| Mar 30, 2026 | 11.51 | 11.54 | 11.36 | 11.41 | 11.29 | -0.87% | 83,012 |
| Mar 27, 2026 | 11.62 | 11.67 | 11.46 | 11.51 | 11.39 | -0.69% | 82,942 |
| Mar 26, 2026 | 11.55 | 11.70 | 11.55 | 11.59 | 11.47 | -0.39% | 62,319 |
| Mar 25, 2026 | 11.68 | 11.70 | 11.61 | 11.64 | 11.45 | 0.22% | 49,420 |
| Mar 24, 2026 | 11.53 | 11.70 | 11.53 | 11.61 | 11.43 | 0.35% | 41,214 |
| Mar 23, 2026 | 11.65 | 11.67 | 11.56 | 11.57 | 11.39 | 1.09% | 98,334 |
| Mar 20, 2026 | 11.42 | 11.50 | 11.38 | 11.45 | 11.27 | -0.65% | 205,047 |
| Mar 19, 2026 | 11.50 | 11.61 | 11.43 | 11.52 | 11.34 | -0.60% | 61,636 |
| Mar 18, 2026 | 11.72 | 11.79 | 11.54 | 11.59 | 11.36 | -1.28% | 64,793 |
| Mar 17, 2026 | 11.72 | 11.80 | 11.70 | 11.74 | 11.51 | 0.26% | 2,709,652 |
| Mar 16, 2026 | 11.69 | 11.74 | 11.60 | 11.71 | 11.48 | 1.04% | 89,573 |
| Mar 13, 2026 | 11.79 | 11.82 | 11.58 | 11.59 | 11.36 | -1.70% | 91,334 |
| Mar 12, 2026 | 11.94 | 11.94 | 11.75 | 11.79 | 11.56 | -2.20% | 151,934 |
| Mar 11, 2026 | 12.05 | 12.09 | 12.00 | 12.06 | 11.76 | 0.04% | 49,233 |
| Mar 10, 2026 | 11.87 | 12.10 | 11.87 | 12.05 | 11.75 | 0.58% | 105,594 |
| Mar 9, 2026 | 11.81 | 12.03 | 11.78 | 11.98 | 11.69 | 0.42% | 216,372 |
| Mar 6, 2026 | 11.95 | 11.95 | 11.78 | 11.93 | 11.64 | -0.91% | 90,690 |
| Mar 5, 2026 | 12.07 | 12.08 | 11.91 | 12.04 | 11.74 | -0.91% | 101,023 |
| Mar 4, 2026 | 12.23 | 12.31 | 12.15 | 12.15 | 11.79 | -0.74% | 178,458 |
| Mar 3, 2026 | 12.14 | 12.28 | 12.08 | 12.24 | 11.87 | -0.08% | 96,395 |
| Mar 2, 2026 | 12.13 | 12.31 | 12.12 | 12.25 | 11.88 | - | 174,304 |
| Feb 27, 2026 | 12.52 | 12.52 | 12.18 | 12.25 | 11.88 | -2.39% | 1,954,313 |
| Feb 26, 2026 | 12.62 | 12.67 | 12.50 | 12.55 | 12.18 | -1.10% | 136,948 |
| Feb 25, 2026 | 12.64 | 12.75 | 12.61 | 12.69 | 12.22 | 0.08% | 66,104 |
| Feb 24, 2026 | 12.50 | 12.75 | 12.50 | 12.68 | 12.21 | 2.09% | 74,564 |
| Feb 23, 2026 | 12.30 | 12.55 | 12.30 | 12.42 | 11.96 | 0.24% | 626,886 |
| Feb 20, 2026 | 12.24 | 12.40 | 12.17 | 12.39 | 11.93 | 0.90% | 108,180 |
| Feb 19, 2026 | 12.39 | 12.39 | 12.24 | 12.28 | 11.83 | -1.13% | 117,139 |
| Feb 18, 2026 | 12.38 | 12.54 | 12.38 | 12.42 | 11.92 | 0.16% | 131,774 |
| Feb 17, 2026 | 12.15 | 12.51 | 12.10 | 12.40 | 11.90 | 2.39% | 208,695 |
| Feb 13, 2026 | 12.33 | 12.33 | 12.07 | 12.11 | 11.62 | -3.97% | 136,766 |
| Feb 12, 2026 | 12.93 | 12.93 | 12.28 | 12.61 | 12.10 | -3.67% | 167,853 |
| Feb 11, 2026 | 13.10 | 13.29 | 13.08 | 13.09 | 12.39 | 0.31% | 199,029 |
| Feb 10, 2026 | 13.07 | 13.10 | 13.01 | 13.05 | 12.35 | -0.31% | 48,741 |
| Feb 9, 2026 | 13.20 | 13.20 | 12.94 | 13.09 | 12.39 | -0.83% | 123,200 |
| Feb 6, 2026 | 13.11 | 13.30 | 13.11 | 13.20 | 12.49 | 1.07% | 103,503 |
| Feb 5, 2026 | 13.15 | 13.15 | 12.98 | 13.06 | 12.36 | -0.99% | 142,690 |
| Feb 4, 2026 | 12.97 | 13.28 | 12.97 | 13.19 | 12.43 | 2.73% | 140,754 |
| Feb 3, 2026 | 12.89 | 12.96 | 12.80 | 12.84 | 12.10 | -0.47% | 86,588 |
| Feb 2, 2026 | 12.54 | 12.91 | 12.50 | 12.90 | 12.15 | 2.87% | 141,021 |