YieldMax Semiconductor Portfolio Option Income ETF (CHPY)
NYSEARCA: CHPY · Real-Time Price · USD
55.82
-1.34 (-2.34%)
At close: Nov 13, 2025, 4:00 PM EST
54.99
-0.83 (-1.49%)
Pre-market: Nov 14, 2025, 4:47 AM EST
CHPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 56.78 | 56.84 | 55.20 | 55.82 | 55.82 | -2.34% | 105,587 |
| Nov 12, 2025 | 57.26 | 57.32 | 56.80 | 57.16 | 57.16 | 0.35% | 98,766 |
| Nov 11, 2025 | 57.40 | 57.40 | 56.49 | 56.96 | 56.51 | -1.40% | 111,554 |
| Nov 10, 2025 | 57.60 | 57.91 | 57.20 | 57.77 | 57.31 | 2.85% | 119,904 |
| Nov 7, 2025 | 56.00 | 56.32 | 54.50 | 56.17 | 55.73 | -0.83% | 134,829 |
| Nov 6, 2025 | 57.95 | 57.95 | 56.34 | 56.64 | 56.19 | -2.16% | 106,401 |
| Nov 5, 2025 | 56.71 | 58.44 | 56.54 | 57.89 | 57.43 | 0.80% | 73,610 |
| Nov 4, 2025 | 58.35 | 58.84 | 57.35 | 57.43 | 56.53 | -3.56% | 140,148 |
| Nov 3, 2025 | 59.91 | 59.99 | 59.20 | 59.55 | 58.62 | 0.42% | 155,834 |
| Oct 31, 2025 | 59.75 | 59.77 | 58.80 | 59.30 | 58.37 | -0.22% | 106,456 |
| Oct 30, 2025 | 59.47 | 59.89 | 59.23 | 59.43 | 58.50 | -0.85% | 82,826 |
| Oct 29, 2025 | 59.99 | 60.21 | 59.54 | 59.94 | 59.00 | 0.42% | 84,874 |
| Oct 28, 2025 | 60.00 | 60.00 | 59.15 | 59.69 | 58.30 | - | 100,455 |
| Oct 27, 2025 | 59.08 | 59.70 | 58.90 | 59.69 | 58.30 | 2.45% | 135,401 |
| Oct 24, 2025 | 58.27 | 58.46 | 58.00 | 58.26 | 56.91 | 1.27% | 95,405 |
| Oct 23, 2025 | 56.52 | 57.57 | 56.09 | 57.53 | 56.19 | 1.86% | 90,697 |
| Oct 22, 2025 | 57.48 | 57.48 | 55.50 | 56.48 | 55.17 | -2.72% | 138,875 |
| Oct 21, 2025 | 58.27 | 58.30 | 57.66 | 58.06 | 56.14 | -0.46% | 111,329 |
| Oct 20, 2025 | 58.36 | 58.62 | 57.71 | 58.33 | 56.40 | 1.37% | 112,530 |
| Oct 17, 2025 | 57.00 | 57.68 | 56.74 | 57.54 | 55.63 | -0.26% | 70,959 |
| Oct 16, 2025 | 57.61 | 58.13 | 57.03 | 57.69 | 55.78 | 0.51% | 74,445 |
| Oct 15, 2025 | 57.37 | 57.43 | 56.40 | 57.40 | 55.50 | 1.54% | 50,505 |
| Oct 14, 2025 | 56.04 | 57.33 | 55.60 | 56.53 | 54.27 | -1.26% | 55,083 |
| Oct 13, 2025 | 56.69 | 57.40 | 56.29 | 57.25 | 54.96 | 4.97% | 89,444 |
| Oct 10, 2025 | 57.65 | 57.95 | 54.54 | 54.54 | 52.36 | -5.49% | 132,142 |
| Oct 9, 2025 | 58.14 | 58.14 | 57.18 | 57.71 | 55.40 | -1.01% | 86,800 |
| Oct 8, 2025 | 56.77 | 58.30 | 56.77 | 58.30 | 55.56 | 2.42% | 65,010 |
| Oct 7, 2025 | 58.18 | 58.25 | 56.77 | 56.92 | 54.24 | -1.47% | 74,422 |
| Oct 6, 2025 | 57.98 | 58.40 | 57.60 | 57.77 | 55.05 | 1.37% | 71,998 |
| Oct 3, 2025 | 57.20 | 57.48 | 56.61 | 56.99 | 54.31 | -0.25% | 71,303 |
| Oct 2, 2025 | 57.25 | 57.25 | 56.70 | 57.13 | 54.44 | 0.60% | 49,890 |
| Oct 1, 2025 | 55.88 | 56.83 | 55.66 | 56.79 | 53.73 | 1.63% | 50,043 |
| Sep 30, 2025 | 55.71 | 55.89 | 55.34 | 55.88 | 52.87 | 0.68% | 84,703 |
| Sep 29, 2025 | 56.08 | 56.08 | 55.45 | 55.50 | 52.51 | 0.11% | 109,608 |
| Sep 26, 2025 | 55.55 | 55.55 | 54.89 | 55.44 | 52.46 | 0.33% | 48,641 |
| Sep 25, 2025 | 55.50 | 55.50 | 54.18 | 55.26 | 52.28 | -1.03% | 44,739 |
| Sep 24, 2025 | 55.96 | 55.97 | 55.31 | 55.84 | 52.44 | 0.38% | 84,694 |
| Sep 23, 2025 | 55.82 | 56.18 | 55.50 | 55.62 | 52.24 | -0.03% | 54,649 |
| Sep 22, 2025 | 55.25 | 55.78 | 55.21 | 55.64 | 52.25 | 1.01% | 80,393 |
| Sep 19, 2025 | 55.45 | 55.45 | 54.66 | 55.08 | 51.73 | -0.36% | 38,452 |
| Sep 18, 2025 | 55.00 | 55.35 | 54.65 | 55.28 | 51.92 | 1.43% | 41,632 |
| Sep 17, 2025 | 54.25 | 54.64 | 53.94 | 54.50 | 50.80 | 0.02% | 38,401 |
| Sep 16, 2025 | 54.03 | 54.73 | 54.03 | 54.49 | 50.79 | 0.31% | 30,926 |
| Sep 15, 2025 | 53.92 | 54.32 | 53.69 | 54.32 | 50.63 | 0.48% | 41,093 |
| Sep 12, 2025 | 53.86 | 54.17 | 53.80 | 54.06 | 50.39 | 0.60% | 39,349 |
| Sep 11, 2025 | 54.35 | 54.35 | 53.69 | 53.74 | 50.09 | -0.44% | 29,153 |
| Sep 10, 2025 | 53.58 | 54.04 | 53.55 | 53.98 | 49.96 | 1.79% | 62,582 |
| Sep 9, 2025 | 52.95 | 53.15 | 52.65 | 53.03 | 49.08 | 0.13% | 34,969 |
| Sep 8, 2025 | 52.98 | 53.18 | 52.71 | 52.96 | 49.01 | 0.67% | 88,297 |
| Sep 5, 2025 | 52.80 | 53.13 | 52.03 | 52.61 | 48.69 | 1.43% | 47,830 |