YieldMax Semiconductor Portfolio Option Income ETF (CHPY)
NYSEARCA: CHPY · Real-Time Price · USD
58.33
+0.79 (1.37%)
At close: Oct 20, 2025, 4:00 PM EDT
58.50
+0.17 (0.29%)
After-hours: Oct 20, 2025, 4:38 PM EDT
CHPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 58.36 | 58.62 | 57.71 | 58.33 | - | 1.37% | 111,995 |
| Oct 17, 2025 | 57.00 | 57.68 | 56.74 | 57.54 | 57.54 | -0.26% | 70,959 |
| Oct 16, 2025 | 57.61 | 58.13 | 57.03 | 57.69 | 57.69 | 0.51% | 74,445 |
| Oct 15, 2025 | 57.37 | 57.43 | 56.40 | 57.40 | 57.40 | 1.54% | 50,505 |
| Oct 14, 2025 | 56.04 | 57.33 | 55.60 | 56.53 | 56.13 | -1.26% | 55,083 |
| Oct 13, 2025 | 56.69 | 57.40 | 56.29 | 57.25 | 56.85 | 4.97% | 89,444 |
| Oct 10, 2025 | 57.65 | 57.95 | 54.54 | 54.54 | 54.16 | -5.49% | 132,142 |
| Oct 9, 2025 | 58.14 | 58.14 | 57.18 | 57.71 | 57.30 | -1.01% | 86,800 |
| Oct 8, 2025 | 56.77 | 58.30 | 56.77 | 58.30 | 57.46 | 2.42% | 65,010 |
| Oct 7, 2025 | 58.18 | 58.25 | 56.77 | 56.92 | 56.10 | -1.47% | 74,422 |
| Oct 6, 2025 | 57.98 | 58.40 | 57.60 | 57.77 | 56.94 | 1.37% | 71,998 |
| Oct 3, 2025 | 57.20 | 57.48 | 56.61 | 56.99 | 56.17 | -0.25% | 71,303 |
| Oct 2, 2025 | 57.25 | 57.25 | 56.70 | 57.13 | 56.31 | 0.60% | 49,890 |
| Oct 1, 2025 | 55.88 | 56.83 | 55.66 | 56.79 | 55.58 | 1.63% | 50,043 |
| Sep 30, 2025 | 55.71 | 55.89 | 55.34 | 55.88 | 54.68 | 0.68% | 84,703 |
| Sep 29, 2025 | 56.08 | 56.08 | 55.45 | 55.50 | 54.31 | 0.11% | 109,608 |
| Sep 26, 2025 | 55.55 | 55.55 | 54.89 | 55.44 | 54.25 | 0.33% | 48,641 |
| Sep 25, 2025 | 55.50 | 55.50 | 54.18 | 55.26 | 54.08 | -1.03% | 44,739 |
| Sep 24, 2025 | 55.96 | 55.97 | 55.31 | 55.84 | 54.24 | 0.38% | 84,694 |
| Sep 23, 2025 | 55.82 | 56.18 | 55.50 | 55.62 | 54.03 | -0.03% | 54,649 |
| Sep 22, 2025 | 55.25 | 55.78 | 55.21 | 55.64 | 54.05 | 1.01% | 80,393 |
| Sep 19, 2025 | 55.45 | 55.45 | 54.66 | 55.08 | 53.50 | -0.36% | 38,452 |
| Sep 18, 2025 | 55.00 | 55.35 | 54.65 | 55.28 | 53.70 | 1.43% | 41,632 |
| Sep 17, 2025 | 54.25 | 54.64 | 53.94 | 54.50 | 52.54 | 0.02% | 38,401 |
| Sep 16, 2025 | 54.03 | 54.73 | 54.03 | 54.49 | 52.53 | 0.31% | 30,926 |
| Sep 15, 2025 | 53.92 | 54.32 | 53.69 | 54.32 | 52.37 | 0.48% | 41,093 |
| Sep 12, 2025 | 53.86 | 54.17 | 53.80 | 54.06 | 52.12 | 0.60% | 39,349 |
| Sep 11, 2025 | 54.35 | 54.35 | 53.69 | 53.74 | 51.81 | -0.44% | 29,153 |
| Sep 10, 2025 | 53.58 | 54.04 | 53.55 | 53.98 | 51.67 | 1.79% | 62,582 |
| Sep 9, 2025 | 52.95 | 53.15 | 52.65 | 53.03 | 50.76 | 0.13% | 34,969 |
| Sep 8, 2025 | 52.98 | 53.18 | 52.71 | 52.96 | 50.69 | 0.67% | 88,297 |
| Sep 5, 2025 | 52.80 | 53.13 | 52.03 | 52.61 | 50.36 | 1.43% | 47,830 |
| Sep 4, 2025 | 51.60 | 51.98 | 51.00 | 51.87 | 49.65 | -0.04% | 42,290 |
| Sep 3, 2025 | 52.49 | 52.49 | 51.38 | 51.89 | 49.31 | -0.36% | 54,175 |
| Sep 2, 2025 | 51.62 | 52.09 | 51.01 | 52.08 | 49.49 | -0.88% | 59,193 |
| Aug 29, 2025 | 53.66 | 53.66 | 52.25 | 52.54 | 49.92 | -2.47% | 59,119 |
| Aug 28, 2025 | 53.80 | 53.96 | 53.45 | 53.87 | 51.19 | 0.07% | 25,165 |
| Aug 27, 2025 | 53.74 | 53.85 | 53.24 | 53.83 | 50.77 | 0.11% | 53,838 |
| Aug 26, 2025 | 53.42 | 53.79 | 53.39 | 53.77 | 50.72 | 0.98% | 24,234 |
| Aug 25, 2025 | 53.53 | 53.53 | 53.09 | 53.25 | 50.23 | -0.34% | 24,588 |
| Aug 22, 2025 | 52.62 | 53.76 | 52.40 | 53.43 | 50.40 | 2.45% | 40,766 |
| Aug 21, 2025 | 52.54 | 52.54 | 51.67 | 52.15 | 49.19 | -1.25% | 19,791 |
| Aug 20, 2025 | 52.85 | 52.85 | 51.44 | 52.81 | 49.43 | -0.37% | 43,241 |
| Aug 19, 2025 | 53.86 | 53.92 | 53.00 | 53.01 | 49.62 | -1.58% | 35,865 |
| Aug 18, 2025 | 53.55 | 53.86 | 53.48 | 53.86 | 50.42 | 0.15% | 39,493 |
| Aug 15, 2025 | 54.45 | 54.45 | 53.56 | 53.78 | 50.34 | -1.75% | 32,401 |
| Aug 14, 2025 | 54.49 | 54.80 | 54.00 | 54.74 | 51.24 | -0.33% | 35,874 |
| Aug 13, 2025 | 55.00 | 55.00 | 54.57 | 54.92 | 51.03 | 0.53% | 34,840 |
| Aug 12, 2025 | 53.77 | 54.63 | 53.54 | 54.63 | 50.76 | 1.98% | 27,705 |
| Aug 11, 2025 | 53.54 | 54.08 | 53.44 | 53.57 | 49.78 | 0.25% | 38,626 |