YieldMax Semiconductor Portfolio Option Income ETF (CHPY)
NYSEARCA: CHPY · Real-Time Price · USD
52.79
+0.68 (1.30%)
Jun 6, 2025, 1:52 PM - Market open
CHPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 52.65 | 52.85 | 52.56 | 52.68 | - | 1.09% | 5,572 |
| Jun 5, 2025 | 52.72 | 52.72 | 51.94 | 52.11 | 52.11 | -1.04% | 13,607 |
| Jun 4, 2025 | 52.16 | 52.66 | 52.05 | 52.66 | 52.31 | 0.96% | 14,569 |
| Jun 3, 2025 | 51.15 | 52.16 | 50.98 | 52.16 | 51.82 | 2.01% | 22,602 |
| Jun 2, 2025 | 50.43 | 51.19 | 50.37 | 51.13 | 50.79 | 1.51% | 10,770 |
| May 30, 2025 | 51.00 | 51.00 | 49.35 | 50.37 | 50.04 | -1.26% | 10,101 |
| May 29, 2025 | 51.50 | 51.50 | 50.91 | 51.01 | 50.68 | -0.32% | 9,429 |
| May 28, 2025 | 51.81 | 51.81 | 51.12 | 51.18 | 50.46 | -0.21% | 22,704 |
| May 27, 2025 | 50.70 | 51.54 | 50.69 | 51.29 | 50.57 | 2.30% | 17,765 |
| May 23, 2025 | 49.94 | 50.15 | 49.48 | 50.13 | 49.43 | -0.89% | 5,295 |
| May 22, 2025 | 50.91 | 51.22 | 50.58 | 50.59 | 49.88 | -1.40% | 5,811 |
| May 21, 2025 | 52.29 | 52.32 | 51.02 | 51.30 | 50.19 | -1.19% | 15,220 |
| May 20, 2025 | 51.80 | 51.95 | 51.60 | 51.92 | 50.79 | 0.13% | 13,153 |
| May 19, 2025 | 51.74 | 51.94 | 51.67 | 51.85 | 50.72 | -0.29% | 9,125 |
| May 16, 2025 | 52.30 | 52.30 | 51.79 | 52.00 | 50.87 | -0.09% | 9,714 |
| May 15, 2025 | 51.90 | 52.18 | 51.79 | 52.05 | 50.92 | -0.82% | 9,520 |
| May 14, 2025 | 52.76 | 52.76 | 52.30 | 52.48 | 50.97 | 0.71% | 9,461 |
| May 13, 2025 | 54.00 | 54.00 | 51.81 | 52.11 | 50.60 | 0.17% | 86,915 |
| May 12, 2025 | 50.01 | 52.07 | 50.01 | 52.02 | 50.52 | 4.72% | 37,927 |
| May 9, 2025 | 50.26 | 50.26 | 49.59 | 49.68 | 48.24 | 0.95% | 4,759 |
| May 8, 2025 | 49.08 | 49.50 | 48.82 | 49.21 | 47.79 | 0.69% | 7,021 |
| May 7, 2025 | 48.20 | 48.87 | 48.20 | 48.87 | 47.10 | 1.16% | 8,375 |
| May 6, 2025 | 48.56 | 48.56 | 47.98 | 48.31 | 46.56 | -0.57% | 4,441 |
| May 5, 2025 | 49.04 | 49.04 | 48.48 | 48.58 | 46.82 | -0.67% | 7,881 |
| May 2, 2025 | 48.65 | 49.05 | 48.56 | 48.91 | 47.14 | 2.43% | 8,423 |
| May 1, 2025 | 49.12 | 49.12 | 47.75 | 47.75 | 46.02 | -1.05% | 4,107 |
| Apr 30, 2025 | 47.79 | 48.26 | 46.95 | 48.26 | 45.91 | 0.45% | 9,963 |
| Apr 29, 2025 | 47.53 | 48.32 | 47.52 | 48.04 | 45.70 | -0.53% | 6,603 |
| Apr 28, 2025 | 48.42 | 48.42 | 47.67 | 48.30 | 45.95 | -0.08% | 5,796 |
| Apr 25, 2025 | 47.90 | 48.41 | 47.76 | 48.33 | 45.98 | 0.89% | 6,316 |
| Apr 24, 2025 | 47.71 | 48.00 | 46.86 | 47.91 | 45.58 | 3.26% | 2,404 |
| Apr 23, 2025 | 47.19 | 47.19 | 46.27 | 46.40 | 43.82 | 3.37% | 8,915 |
| Apr 22, 2025 | 45.07 | 45.14 | 44.68 | 44.89 | 42.40 | 1.36% | 2,207 |
| Apr 21, 2025 | 44.09 | 44.30 | 43.56 | 44.28 | 41.83 | -1.29% | 4,910 |
| Apr 17, 2025 | 45.92 | 45.92 | 44.76 | 44.86 | 42.37 | -1.14% | 5,106 |
| Apr 16, 2025 | 45.93 | 45.93 | 44.23 | 45.38 | 42.52 | -3.44% | 9,174 |
| Apr 15, 2025 | 47.37 | 47.37 | 46.84 | 46.99 | 44.03 | 0.50% | 3,071 |
| Apr 14, 2025 | 48.02 | 48.02 | 46.30 | 46.76 | 43.81 | 1.01% | 8,596 |
| Apr 11, 2025 | 45.51 | 46.43 | 44.66 | 46.29 | 43.37 | 1.73% | 4,951 |
| Apr 10, 2025 | 45.98 | 46.43 | 44.70 | 45.50 | 42.63 | -7.01% | 6,628 |
| Apr 9, 2025 | 42.70 | 49.15 | 42.14 | 48.93 | 45.84 | 17.46% | 3,501 |
| Apr 8, 2025 | 44.80 | 45.72 | 41.66 | 41.66 | 39.03 | -3.39% | 3,776 |
| Apr 7, 2025 | 40.40 | 43.79 | 40.40 | 43.12 | 40.40 | 2.12% | 1,284 |
| Apr 4, 2025 | 44.00 | 44.00 | 42.22 | 42.22 | 39.56 | -7.52% | 2,312 |