YieldMax Semiconductor Portfolio Option Income ETF (CHPY)
NYSEARCA: CHPY · Real-Time Price · USD
76.65
-8.12 (-9.58%)
At close: Jun 5, 2026, 4:00 PM EDT
76.73
+0.08 (0.10%)
After-hours: Jun 5, 2026, 8:00 PM EDT
CHPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 81.58 | 81.99 | 76.65 | 76.65 | 76.65 | -9.58% | 1,648,348 |
| Jun 4, 2026 | 82.86 | 85.50 | 81.50 | 84.77 | 84.77 | -1.51% | 756,519 |
| Jun 3, 2026 | 85.95 | 86.56 | 83.80 | 86.07 | 86.07 | 1.14% | 702,748 |
| Jun 2, 2026 | 83.25 | 85.92 | 82.93 | 85.81 | 85.10 | 4.85% | 990,951 |
| Jun 1, 2026 | 80.51 | 82.42 | 79.69 | 81.84 | 81.16 | 1.22% | 719,597 |
| May 29, 2026 | 81.69 | 82.25 | 80.24 | 80.85 | 80.18 | -0.30% | 578,927 |
| May 28, 2026 | 80.34 | 81.89 | 79.20 | 81.09 | 80.42 | 1.59% | 592,819 |
| May 27, 2026 | 82.75 | 82.75 | 78.65 | 79.82 | 79.16 | -1.39% | 927,672 |
| May 26, 2026 | 80.17 | 81.90 | 79.82 | 81.61 | 80.27 | 5.17% | 1,108,695 |
| May 22, 2026 | 76.60 | 78.17 | 76.46 | 77.60 | 76.33 | 2.11% | 645,912 |
| May 21, 2026 | 74.51 | 76.13 | 74.51 | 76.00 | 74.75 | 1.47% | 423,571 |
| May 20, 2026 | 73.04 | 74.90 | 73.00 | 74.90 | 73.67 | 4.35% | 667,921 |
| May 19, 2026 | 71.10 | 73.54 | 70.20 | 72.42 | 70.60 | 0.10% | 742,569 |
| May 18, 2026 | 74.71 | 74.82 | 71.17 | 72.35 | 70.53 | -1.56% | 695,220 |
| May 15, 2026 | 73.89 | 74.64 | 73.10 | 73.50 | 71.65 | -3.26% | 618,558 |
| May 14, 2026 | 75.44 | 76.24 | 74.88 | 75.98 | 74.07 | 0.85% | 468,876 |
| May 13, 2026 | 74.91 | 75.91 | 74.00 | 75.34 | 73.44 | 1.94% | 577,885 |
| May 12, 2026 | 75.11 | 75.50 | 72.25 | 74.57 | 72.05 | -2.38% | 1,040,196 |
| May 11, 2026 | 75.15 | 76.39 | 75.03 | 76.39 | 73.81 | 1.99% | 613,878 |
| May 8, 2026 | 73.33 | 75.10 | 73.15 | 74.90 | 72.37 | 3.55% | 598,475 |
| May 7, 2026 | 73.40 | 73.60 | 71.81 | 72.33 | 69.88 | -2.27% | 625,625 |
| May 6, 2026 | 72.62 | 74.01 | 71.62 | 74.01 | 71.51 | 4.07% | 463,313 |
| May 5, 2026 | 70.55 | 71.97 | 70.24 | 71.72 | 68.71 | 3.40% | 1,887,890 |
| May 4, 2026 | 70.00 | 70.14 | 68.63 | 69.36 | 66.45 | -0.64% | 838,502 |
| May 1, 2026 | 69.13 | 69.97 | 68.63 | 69.81 | 66.88 | 0.45% | 399,045 |
| Apr 30, 2026 | 68.59 | 69.50 | 67.75 | 69.50 | 66.58 | 2.66% | 404,051 |
| Apr 29, 2026 | 67.28 | 67.70 | 66.77 | 67.70 | 64.86 | 2.10% | 471,349 |
| Apr 28, 2026 | 66.94 | 67.87 | 66.05 | 66.91 | 63.52 | -3.11% | 724,322 |
| Apr 27, 2026 | 69.86 | 69.87 | 68.14 | 69.06 | 65.57 | -1.17% | 699,623 |
| Apr 24, 2026 | 69.21 | 70.12 | 68.56 | 69.88 | 66.34 | 3.99% | 573,590 |
| Apr 23, 2026 | 66.25 | 67.98 | 66.25 | 67.20 | 63.80 | 1.66% | 651,306 |
| Apr 22, 2026 | 65.15 | 66.10 | 64.87 | 66.10 | 62.76 | 2.48% | 580,316 |
| Apr 21, 2026 | 65.14 | 65.50 | 64.53 | 65.00 | 61.24 | 0.39% | 985,532 |
| Apr 20, 2026 | 64.48 | 64.85 | 64.01 | 64.75 | 61.00 | 0.75% | 509,353 |
| Apr 17, 2026 | 63.84 | 64.44 | 63.68 | 64.27 | 60.55 | 1.85% | 489,498 |
| Apr 16, 2026 | 62.09 | 63.10 | 61.91 | 63.10 | 59.45 | 1.12% | 481,131 |
| Apr 15, 2026 | 62.11 | 62.41 | 61.12 | 62.40 | 58.79 | -0.02% | 425,575 |
| Apr 14, 2026 | 62.74 | 63.09 | 62.09 | 62.95 | 58.80 | 1.30% | 754,897 |
| Apr 13, 2026 | 60.96 | 62.17 | 60.77 | 62.14 | 58.04 | 1.85% | 539,761 |
| Apr 10, 2026 | 61.00 | 61.63 | 60.91 | 61.01 | 56.98 | 1.35% | 361,190 |
| Apr 9, 2026 | 59.36 | 60.37 | 59.36 | 60.20 | 56.23 | 1.50% | 389,650 |
| Apr 8, 2026 | 58.98 | 59.55 | 58.34 | 59.31 | 55.40 | 5.01% | 447,794 |
| Apr 7, 2026 | 56.40 | 57.10 | 55.78 | 56.92 | 52.75 | 0.39% | 471,642 |
| Apr 6, 2026 | 56.14 | 56.83 | 56.10 | 56.70 | 52.55 | 1.38% | 324,007 |
| Apr 2, 2026 | 54.47 | 56.19 | 54.34 | 55.93 | 51.84 | -0.55% | 635,011 |
| Apr 1, 2026 | 55.55 | 56.65 | 55.53 | 56.24 | 52.12 | 1.79% | 304,716 |
| Mar 31, 2026 | 53.40 | 55.66 | 53.40 | 55.66 | 51.21 | 6.28% | 427,265 |
| Mar 30, 2026 | 54.60 | 54.84 | 52.10 | 52.37 | 48.18 | -3.52% | 461,393 |
| Mar 27, 2026 | 55.11 | 55.22 | 54.00 | 54.28 | 49.94 | -1.81% | 392,097 |
| Mar 26, 2026 | 56.37 | 56.65 | 55.24 | 55.28 | 50.86 | -3.54% | 345,370 |