YieldMax Semiconductor Portfolio Option Income ETF (CHPY)
NYSEARCA: CHPY · Real-Time Price · USD
54.56
-0.62 (-1.12%)
At close: Jul 22, 2025, 4:00 PM
54.50
-0.06 (-0.12%)
Pre-market: Jul 23, 2025, 5:07 AM EDT
CHPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 55.11 | 55.11 | 54.06 | 54.56 | 54.56 | -1.12% | 40,982 |
| Jul 21, 2025 | 55.01 | 55.59 | 55.01 | 55.18 | 55.18 | 0.29% | 39,971 |
| Jul 18, 2025 | 55.35 | 55.37 | 54.77 | 55.02 | 55.02 | 0.02% | 32,760 |
| Jul 17, 2025 | 55.26 | 55.26 | 54.58 | 55.01 | 55.01 | -0.45% | 29,144 |
| Jul 16, 2025 | 55.20 | 55.26 | 54.03 | 55.26 | 54.89 | -0.34% | 47,350 |
| Jul 15, 2025 | 55.54 | 55.88 | 55.40 | 55.45 | 55.08 | 0.85% | 37,903 |
| Jul 14, 2025 | 54.76 | 55.10 | 54.26 | 54.98 | 54.61 | -0.36% | 35,623 |
| Jul 11, 2025 | 55.04 | 55.39 | 54.91 | 55.18 | 54.81 | -0.30% | 27,981 |
| Jul 10, 2025 | 55.30 | 55.48 | 55.04 | 55.35 | 54.97 | -0.08% | 26,023 |
| Jul 9, 2025 | 55.50 | 55.50 | 55.10 | 55.39 | 54.67 | 0.49% | 38,640 |
| Jul 8, 2025 | 55.24 | 55.33 | 54.67 | 55.12 | 54.41 | 1.28% | 29,565 |
| Jul 7, 2025 | 54.90 | 54.90 | 54.27 | 54.42 | 53.72 | -0.88% | 58,950 |
| Jul 3, 2025 | 56.00 | 56.00 | 54.72 | 54.91 | 54.19 | -0.41% | 21,925 |
| Jul 2, 2025 | 54.39 | 55.19 | 54.27 | 55.13 | 54.00 | 1.43% | 21,512 |
| Jul 1, 2025 | 54.75 | 54.75 | 53.90 | 54.35 | 53.24 | -0.80% | 17,827 |
| Jun 30, 2025 | 54.58 | 54.90 | 54.27 | 54.79 | 53.67 | 0.45% | 45,443 |
| Jun 27, 2025 | 54.78 | 54.86 | 54.35 | 54.55 | 53.43 | -0.01% | 22,595 |
| Jun 26, 2025 | 54.76 | 54.76 | 54.21 | 54.56 | 53.44 | -0.08% | 12,771 |
| Jun 25, 2025 | 55.05 | 55.05 | 54.46 | 54.60 | 53.12 | - | 27,190 |
| Jun 24, 2025 | 54.30 | 54.67 | 54.13 | 54.60 | 53.12 | 2.19% | 25,518 |
| Jun 23, 2025 | 52.97 | 53.52 | 52.65 | 53.43 | 51.98 | 0.75% | 28,394 |
| Jun 20, 2025 | 54.13 | 54.13 | 52.60 | 53.04 | 51.59 | -1.12% | 30,029 |
| Jun 18, 2025 | 54.06 | 54.06 | 53.37 | 53.64 | 51.78 | 0.28% | 32,712 |
| Jun 17, 2025 | 53.80 | 53.99 | 53.38 | 53.49 | 51.64 | -0.41% | 22,569 |
| Jun 16, 2025 | 52.70 | 53.87 | 52.70 | 53.71 | 51.85 | 2.40% | 33,435 |
| Jun 13, 2025 | 53.00 | 53.18 | 52.42 | 52.45 | 50.64 | -1.64% | 22,910 |
| Jun 12, 2025 | 53.02 | 53.46 | 53.02 | 53.32 | 51.48 | -0.96% | 14,101 |
| Jun 11, 2025 | 53.85 | 54.14 | 53.40 | 53.84 | 51.59 | 0.28% | 28,560 |
| Jun 10, 2025 | 53.59 | 53.74 | 53.20 | 53.69 | 51.44 | 1.02% | 14,036 |
| Jun 9, 2025 | 52.59 | 53.35 | 52.50 | 53.15 | 50.93 | 1.03% | 18,284 |
| Jun 6, 2025 | 52.65 | 52.85 | 52.46 | 52.61 | 50.41 | 0.96% | 10,701 |
| Jun 5, 2025 | 52.72 | 52.72 | 51.94 | 52.11 | 49.93 | -1.04% | 13,607 |
| Jun 4, 2025 | 52.16 | 52.66 | 52.05 | 52.66 | 50.13 | 0.96% | 14,569 |
| Jun 3, 2025 | 51.15 | 52.16 | 50.98 | 52.16 | 49.65 | 2.01% | 22,602 |
| Jun 2, 2025 | 50.43 | 51.19 | 50.37 | 51.13 | 48.67 | 1.51% | 10,770 |
| May 30, 2025 | 51.00 | 51.00 | 49.35 | 50.37 | 47.94 | -1.26% | 10,101 |
| May 29, 2025 | 51.50 | 51.50 | 50.91 | 51.01 | 48.56 | -0.32% | 9,429 |
| May 28, 2025 | 51.81 | 51.81 | 51.12 | 51.18 | 48.35 | -0.21% | 22,704 |
| May 27, 2025 | 50.70 | 51.54 | 50.69 | 51.29 | 48.45 | 2.30% | 17,765 |
| May 23, 2025 | 49.94 | 50.15 | 49.48 | 50.13 | 47.36 | -0.89% | 5,295 |
| May 22, 2025 | 50.91 | 51.22 | 50.58 | 50.59 | 47.79 | -1.40% | 5,811 |
| May 21, 2025 | 52.29 | 52.32 | 51.02 | 51.30 | 48.09 | -1.19% | 15,220 |
| May 20, 2025 | 51.80 | 51.95 | 51.60 | 51.92 | 48.66 | 0.13% | 13,153 |
| May 19, 2025 | 51.74 | 51.94 | 51.67 | 51.85 | 48.60 | -0.29% | 9,125 |
| May 16, 2025 | 52.30 | 52.30 | 51.79 | 52.00 | 48.74 | -0.09% | 9,714 |
| May 15, 2025 | 51.90 | 52.18 | 51.79 | 52.05 | 48.79 | -0.82% | 9,520 |
| May 14, 2025 | 52.76 | 52.76 | 52.30 | 52.48 | 48.83 | 0.71% | 9,461 |
| May 13, 2025 | 54.00 | 54.00 | 51.81 | 52.11 | 48.49 | 0.17% | 86,915 |
| May 12, 2025 | 50.01 | 52.07 | 50.01 | 52.02 | 48.41 | 4.72% | 37,927 |
| May 9, 2025 | 50.26 | 50.26 | 49.59 | 49.68 | 46.22 | 0.95% | 4,759 |