YieldMax Semiconductor Portfolio Option Income ETF (CHPY)
NYSEARCA: CHPY · Real-Time Price · USD
55.44
+0.18 (0.33%)
At close: Sep 26, 2025, 4:00 PM EDT
55.53
+0.09 (0.16%)
After-hours: Sep 26, 2025, 8:00 PM EDT
CHPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 55.55 | 55.55 | 54.89 | 55.44 | 55.44 | 0.33% | 48,427 |
| Sep 25, 2025 | 55.50 | 55.50 | 54.18 | 55.26 | 55.26 | -1.03% | 44,739 |
| Sep 24, 2025 | 55.96 | 55.97 | 55.31 | 55.84 | 55.42 | 0.38% | 84,694 |
| Sep 23, 2025 | 55.82 | 56.18 | 55.50 | 55.62 | 55.21 | -0.03% | 54,649 |
| Sep 22, 2025 | 55.25 | 55.78 | 55.21 | 55.64 | 55.23 | 1.01% | 80,393 |
| Sep 19, 2025 | 55.45 | 55.45 | 54.66 | 55.08 | 54.67 | -0.36% | 38,452 |
| Sep 18, 2025 | 55.00 | 55.35 | 54.65 | 55.28 | 54.87 | 1.43% | 41,632 |
| Sep 17, 2025 | 54.25 | 54.64 | 53.94 | 54.50 | 53.69 | 0.02% | 38,401 |
| Sep 16, 2025 | 54.03 | 54.73 | 54.03 | 54.49 | 53.68 | 0.31% | 30,926 |
| Sep 15, 2025 | 53.92 | 54.32 | 53.69 | 54.32 | 53.51 | 0.48% | 41,093 |
| Sep 12, 2025 | 53.86 | 54.17 | 53.80 | 54.06 | 53.25 | 0.60% | 39,349 |
| Sep 11, 2025 | 54.35 | 54.35 | 53.69 | 53.74 | 52.94 | -0.44% | 29,153 |
| Sep 10, 2025 | 53.58 | 54.04 | 53.55 | 53.98 | 52.80 | 1.79% | 62,582 |
| Sep 9, 2025 | 52.95 | 53.15 | 52.65 | 53.03 | 51.87 | 0.13% | 34,969 |
| Sep 8, 2025 | 52.98 | 53.18 | 52.71 | 52.96 | 51.80 | 0.67% | 88,297 |
| Sep 5, 2025 | 52.80 | 53.13 | 52.03 | 52.61 | 51.46 | 1.43% | 47,830 |
| Sep 4, 2025 | 51.60 | 51.98 | 51.00 | 51.87 | 50.74 | -0.04% | 42,290 |
| Sep 3, 2025 | 52.49 | 52.49 | 51.38 | 51.89 | 50.38 | -0.36% | 54,175 |
| Sep 2, 2025 | 51.62 | 52.09 | 51.01 | 52.08 | 50.57 | -0.88% | 59,193 |
| Aug 29, 2025 | 53.66 | 53.66 | 52.25 | 52.54 | 51.01 | -2.47% | 59,119 |
| Aug 28, 2025 | 53.80 | 53.96 | 53.45 | 53.87 | 52.31 | 0.07% | 25,165 |
| Aug 27, 2025 | 53.74 | 53.85 | 53.24 | 53.83 | 51.89 | 0.11% | 53,838 |
| Aug 26, 2025 | 53.42 | 53.79 | 53.39 | 53.77 | 51.83 | 0.98% | 24,234 |
| Aug 25, 2025 | 53.53 | 53.53 | 53.09 | 53.25 | 51.33 | -0.34% | 24,588 |
| Aug 22, 2025 | 52.62 | 53.76 | 52.40 | 53.43 | 51.50 | 2.45% | 40,766 |
| Aug 21, 2025 | 52.54 | 52.54 | 51.67 | 52.15 | 50.27 | -1.25% | 19,791 |
| Aug 20, 2025 | 52.85 | 52.85 | 51.44 | 52.81 | 50.52 | -0.37% | 43,241 |
| Aug 19, 2025 | 53.86 | 53.92 | 53.00 | 53.01 | 50.70 | -1.58% | 35,865 |
| Aug 18, 2025 | 53.55 | 53.86 | 53.48 | 53.86 | 51.52 | 0.15% | 39,493 |
| Aug 15, 2025 | 54.45 | 54.45 | 53.56 | 53.78 | 51.44 | -1.75% | 32,401 |
| Aug 14, 2025 | 54.49 | 54.80 | 54.00 | 54.74 | 52.36 | -0.33% | 35,874 |
| Aug 13, 2025 | 55.00 | 55.00 | 54.57 | 54.92 | 52.15 | 0.53% | 34,840 |
| Aug 12, 2025 | 53.77 | 54.63 | 53.54 | 54.63 | 51.87 | 1.98% | 27,705 |
| Aug 11, 2025 | 53.54 | 54.08 | 53.44 | 53.57 | 50.87 | 0.25% | 38,626 |
| Aug 8, 2025 | 53.62 | 53.62 | 52.86 | 53.44 | 50.74 | 0.77% | 29,234 |
| Aug 7, 2025 | 53.56 | 53.56 | 52.84 | 53.03 | 50.35 | - | 19,231 |
| Aug 6, 2025 | 52.52 | 53.10 | 52.18 | 53.03 | 49.99 | -0.41% | 36,560 |
| Aug 5, 2025 | 53.76 | 53.95 | 52.80 | 53.25 | 50.19 | -0.39% | 20,249 |
| Aug 4, 2025 | 53.06 | 53.54 | 53.00 | 53.46 | 50.39 | 1.14% | 32,351 |
| Aug 1, 2025 | 53.40 | 53.40 | 51.86 | 52.86 | 49.83 | -0.99% | 34,916 |
| Jul 31, 2025 | 54.80 | 54.80 | 52.96 | 53.39 | 50.32 | -3.24% | 30,980 |
| Jul 30, 2025 | 55.08 | 55.35 | 54.79 | 55.18 | 51.61 | 0.79% | 25,585 |
| Jul 29, 2025 | 54.85 | 55.27 | 54.52 | 54.75 | 51.21 | 0.09% | 20,302 |
| Jul 28, 2025 | 54.39 | 54.81 | 54.39 | 54.70 | 51.16 | 1.30% | 25,563 |
| Jul 25, 2025 | 53.80 | 54.05 | 53.51 | 54.00 | 50.51 | 0.24% | 28,197 |
| Jul 24, 2025 | 54.01 | 54.04 | 53.52 | 53.87 | 50.39 | -0.92% | 26,801 |
| Jul 23, 2025 | 54.56 | 54.56 | 53.74 | 54.37 | 50.50 | -0.36% | 41,971 |
| Jul 22, 2025 | 55.11 | 55.11 | 54.06 | 54.56 | 50.68 | -1.12% | 40,982 |
| Jul 21, 2025 | 55.01 | 55.59 | 55.01 | 55.18 | 51.26 | 0.29% | 39,971 |
| Jul 18, 2025 | 55.35 | 55.37 | 54.77 | 55.02 | 51.11 | 0.02% | 32,760 |