YieldMax Semiconductor Portfolio Option Income ETF (CHPY)
NYSEARCA: CHPY · Real-Time Price · USD
51.71
-0.37 (-0.71%)
Sep 3, 2025, 4:00 PM - Market closed
CHPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 52.49 | 52.49 | 51.38 | 51.39 | - | -1.32% | 38,239 |
| Sep 2, 2025 | 51.62 | 52.09 | 51.01 | 52.08 | 52.08 | -0.88% | 59,193 |
| Aug 29, 2025 | 53.66 | 53.66 | 52.25 | 52.54 | 52.54 | -2.47% | 59,119 |
| Aug 28, 2025 | 53.80 | 53.96 | 53.45 | 53.87 | 53.87 | 0.07% | 25,165 |
| Aug 27, 2025 | 53.74 | 53.85 | 53.24 | 53.83 | 53.44 | 0.11% | 53,838 |
| Aug 26, 2025 | 53.42 | 53.79 | 53.39 | 53.77 | 53.38 | 0.98% | 24,234 |
| Aug 25, 2025 | 53.53 | 53.53 | 53.09 | 53.25 | 52.86 | -0.34% | 24,588 |
| Aug 22, 2025 | 52.62 | 53.76 | 52.40 | 53.43 | 53.04 | 2.45% | 40,766 |
| Aug 21, 2025 | 52.54 | 52.54 | 51.67 | 52.15 | 51.77 | -1.25% | 19,791 |
| Aug 20, 2025 | 52.85 | 52.85 | 51.44 | 52.81 | 52.03 | -0.37% | 43,241 |
| Aug 19, 2025 | 53.86 | 53.92 | 53.00 | 53.01 | 52.22 | -1.58% | 35,865 |
| Aug 18, 2025 | 53.55 | 53.86 | 53.48 | 53.86 | 53.06 | 0.15% | 39,493 |
| Aug 15, 2025 | 54.45 | 54.45 | 53.56 | 53.78 | 52.98 | -1.75% | 32,401 |
| Aug 14, 2025 | 54.49 | 54.80 | 54.00 | 54.74 | 53.93 | -0.33% | 35,874 |
| Aug 13, 2025 | 55.00 | 55.00 | 54.57 | 54.92 | 53.71 | 0.53% | 34,840 |
| Aug 12, 2025 | 53.77 | 54.63 | 53.54 | 54.63 | 53.42 | 1.98% | 27,705 |
| Aug 11, 2025 | 53.54 | 54.08 | 53.44 | 53.57 | 52.39 | 0.25% | 38,626 |
| Aug 8, 2025 | 53.62 | 53.62 | 52.86 | 53.44 | 52.26 | 0.77% | 29,234 |
| Aug 7, 2025 | 53.56 | 53.56 | 52.84 | 53.03 | 51.86 | - | 19,231 |
| Aug 6, 2025 | 52.52 | 53.10 | 52.18 | 53.03 | 51.48 | -0.41% | 36,560 |
| Aug 5, 2025 | 53.76 | 53.95 | 52.80 | 53.25 | 51.69 | -0.39% | 20,249 |
| Aug 4, 2025 | 53.06 | 53.54 | 53.00 | 53.46 | 51.90 | 1.14% | 32,351 |
| Aug 1, 2025 | 53.40 | 53.40 | 51.86 | 52.86 | 51.32 | -0.99% | 34,916 |
| Jul 31, 2025 | 54.80 | 54.80 | 52.96 | 53.39 | 51.83 | -3.24% | 30,980 |
| Jul 30, 2025 | 55.08 | 55.35 | 54.79 | 55.18 | 53.15 | 0.79% | 25,585 |
| Jul 29, 2025 | 54.85 | 55.27 | 54.52 | 54.75 | 52.74 | 0.09% | 20,302 |
| Jul 28, 2025 | 54.39 | 54.81 | 54.39 | 54.70 | 52.69 | 1.30% | 25,563 |
| Jul 25, 2025 | 53.80 | 54.05 | 53.51 | 54.00 | 52.02 | 0.24% | 28,197 |
| Jul 24, 2025 | 54.01 | 54.04 | 53.52 | 53.87 | 51.89 | -0.92% | 26,801 |
| Jul 23, 2025 | 54.56 | 54.56 | 53.74 | 54.37 | 52.02 | -0.36% | 41,971 |
| Jul 22, 2025 | 55.11 | 55.11 | 54.06 | 54.56 | 52.20 | -1.12% | 40,982 |
| Jul 21, 2025 | 55.01 | 55.59 | 55.01 | 55.18 | 52.79 | 0.29% | 39,971 |
| Jul 18, 2025 | 55.35 | 55.37 | 54.77 | 55.02 | 52.64 | 0.02% | 32,760 |
| Jul 17, 2025 | 55.26 | 55.26 | 54.58 | 55.01 | 52.63 | -0.45% | 29,144 |
| Jul 16, 2025 | 55.20 | 55.26 | 54.03 | 55.26 | 52.51 | -0.34% | 47,350 |
| Jul 15, 2025 | 55.54 | 55.88 | 55.40 | 55.45 | 52.69 | 0.85% | 37,903 |
| Jul 14, 2025 | 54.76 | 55.10 | 54.26 | 54.98 | 52.24 | -0.36% | 35,623 |
| Jul 11, 2025 | 55.04 | 55.39 | 54.91 | 55.18 | 52.43 | -0.30% | 27,981 |
| Jul 10, 2025 | 55.30 | 55.48 | 55.04 | 55.35 | 52.59 | -0.08% | 26,023 |
| Jul 9, 2025 | 55.50 | 55.50 | 55.10 | 55.39 | 52.30 | 0.49% | 38,640 |
| Jul 8, 2025 | 55.24 | 55.33 | 54.67 | 55.12 | 52.05 | 1.28% | 29,565 |
| Jul 7, 2025 | 54.90 | 54.90 | 54.27 | 54.42 | 51.39 | -0.88% | 58,950 |
| Jul 3, 2025 | 56.00 | 56.00 | 54.72 | 54.91 | 51.85 | -0.41% | 21,925 |
| Jul 2, 2025 | 54.39 | 55.19 | 54.27 | 55.13 | 51.66 | 1.43% | 21,512 |
| Jul 1, 2025 | 54.75 | 54.75 | 53.90 | 54.35 | 50.93 | -0.80% | 17,827 |
| Jun 30, 2025 | 54.58 | 54.90 | 54.27 | 54.79 | 51.34 | 0.45% | 45,443 |
| Jun 27, 2025 | 54.78 | 54.86 | 54.35 | 54.55 | 51.12 | -0.01% | 22,595 |
| Jun 26, 2025 | 54.76 | 54.76 | 54.21 | 54.56 | 51.12 | -0.08% | 12,771 |
| Jun 25, 2025 | 55.05 | 55.05 | 54.46 | 54.60 | 50.81 | - | 27,190 |
| Jun 24, 2025 | 54.30 | 54.67 | 54.13 | 54.60 | 50.82 | 2.19% | 25,518 |