YieldMax Semiconductor Portfolio Option Income ETF (CHPY)
NYSEARCA: CHPY · Real-Time Price · USD
52.84
-1.32 (-2.44%)
At close: Nov 13, 2026, 4:00 PM EST
52.38
-0.46 (-0.87%)
After-hours: Nov 13, 2026, 7:49 PM EST
CHPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 54.00 | 54.25 | 51.50 | 52.84 | 52.84 | -2.44% | 663,226 |
| Nov 12, 2026 | 52.83 | 55.00 | 52.83 | 54.16 | 54.16 | -1.65% | 487,135 |
| Nov 11, 2026 | 54.73 | 55.91 | 53.64 | 55.07 | 55.07 | 5.08% | 960,664 |
| Nov 10, 2026 | 51.86 | 53.30 | 51.28 | 52.41 | 52.41 | 0.68% | 468,344 |
| Nov 9, 2026 | 50.28 | 52.78 | 49.80 | 52.47 | 52.06 | 6.93% | 685,768 |
| Nov 6, 2026 | 50.15 | 50.40 | 48.26 | 49.07 | 48.68 | 4.20% | 840,292 |
| Nov 5, 2026 | 51.38 | 51.59 | 47.06 | 47.09 | 46.72 | -12.81% | 2,554,936 |
| Nov 4, 2026 | 54.86 | 55.85 | 52.94 | 54.01 | 53.59 | -2.64% | 1,014,363 |
| Nov 3, 2026 | 56.00 | 56.67 | 55.56 | 55.90 | 55.04 | 2.23% | 557,219 |
| Nov 2, 2026 | 57.20 | 57.57 | 54.56 | 54.68 | 53.84 | -3.58% | 964,144 |
| Oct 30, 2026 | 57.71 | 57.95 | 55.39 | 56.71 | 55.84 | -6.80% | 1,435,915 |
| Oct 29, 2026 | 60.62 | 61.36 | 60.01 | 60.85 | 59.91 | -1.38% | 580,294 |
| Oct 28, 2026 | 61.26 | 61.98 | 60.68 | 61.70 | 60.75 | 1.85% | 533,794 |
| Oct 27, 2026 | 60.05 | 61.32 | 59.79 | 61.04 | 59.65 | 3.04% | 644,245 |
| Oct 26, 2026 | 58.41 | 59.66 | 57.94 | 59.24 | 57.89 | 2.46% | 449,636 |
| Oct 23, 2026 | 57.28 | 58.38 | 57.09 | 57.82 | 56.50 | 0.80% | 641,892 |
| Oct 22, 2026 | 59.12 | 59.41 | 56.91 | 57.36 | 56.05 | -6.32% | 1,528,211 |
| Oct 21, 2026 | 61.31 | 61.46 | 60.56 | 61.23 | 59.83 | 1.66% | 518,289 |
| Oct 20, 2026 | 60.20 | 61.58 | 59.58 | 60.70 | 58.86 | -0.46% | 906,513 |
| Oct 19, 2026 | 61.93 | 62.07 | 60.80 | 60.98 | 59.13 | 1.57% | 796,300 |
| Oct 16, 2026 | 61.59 | 61.70 | 59.85 | 60.04 | 58.22 | -3.78% | 1,074,081 |
| Oct 15, 2026 | 60.90 | 62.53 | 60.10 | 62.40 | 60.51 | -0.97% | 1,197,300 |
| Oct 14, 2026 | 64.59 | 64.84 | 62.76 | 63.01 | 61.10 | -4.15% | 1,117,830 |
| Oct 13, 2026 | 65.00 | 66.37 | 64.50 | 66.25 | 63.74 | -0.53% | 964,864 |
| Oct 12, 2026 | 67.49 | 67.59 | 66.41 | 66.60 | 64.08 | -1.94% | 962,526 |
| Oct 9, 2026 | 69.13 | 69.13 | 67.71 | 67.92 | 65.35 | -0.57% | 678,104 |
| Oct 8, 2026 | 69.40 | 69.90 | 67.43 | 68.31 | 65.72 | -2.53% | 1,013,124 |
| Oct 7, 2026 | 69.42 | 70.30 | 69.40 | 70.08 | 67.43 | -1.32% | 807,606 |
| Oct 6, 2026 | 71.99 | 72.19 | 71.41 | 71.60 | 68.33 | -0.07% | 848,747 |
| Oct 5, 2026 | 71.56 | 71.65 | 70.86 | 71.65 | 68.37 | 0.15% | 793,764 |
| Oct 2, 2026 | 71.53 | 72.26 | 71.41 | 71.54 | 68.27 | 1.62% | 698,522 |
| Oct 1, 2026 | 70.00 | 70.68 | 69.40 | 70.40 | 67.18 | 1.28% | 647,417 |
| Sep 30, 2026 | 69.88 | 69.88 | 69.10 | 69.51 | 66.33 | 0.01% | 478,195 |
| Sep 29, 2026 | 70.09 | 70.69 | 69.63 | 70.04 | 66.32 | 1.20% | 537,145 |
| Sep 28, 2026 | 70.08 | 70.17 | 68.18 | 69.21 | 65.54 | -1.59% | 717,496 |
| Sep 25, 2026 | 70.37 | 70.60 | 69.84 | 70.33 | 66.60 | 0.99% | 385,211 |
| Sep 24, 2026 | 69.00 | 69.78 | 68.60 | 69.64 | 65.94 | -0.31% | 480,728 |
| Sep 23, 2026 | 70.01 | 70.34 | 68.89 | 69.86 | 66.15 | -1.14% | 510,242 |
| Sep 22, 2026 | 68.96 | 71.20 | 68.96 | 71.19 | 66.91 | 2.06% | 1,072,892 |
| Sep 21, 2026 | 67.84 | 69.97 | 67.58 | 69.75 | 65.56 | 4.62% | 821,065 |
| Sep 18, 2026 | 65.67 | 66.67 | 65.60 | 66.67 | 62.67 | 1.88% | 378,035 |
| Sep 17, 2026 | 65.03 | 65.48 | 64.83 | 65.44 | 61.51 | 3.09% | 533,952 |
| Sep 16, 2026 | 63.75 | 64.26 | 62.84 | 63.48 | 59.67 | 0.85% | 586,339 |
| Sep 15, 2026 | 64.46 | 64.49 | 63.54 | 63.68 | 59.16 | - | 951,404 |
| Sep 14, 2026 | 63.98 | 64.59 | 63.49 | 63.68 | 59.16 | -5.15% | 858,378 |
| Sep 11, 2026 | 67.18 | 67.63 | 66.66 | 67.14 | 62.38 | 1.42% | 390,768 |
| Sep 10, 2026 | 66.17 | 66.87 | 66.00 | 66.20 | 61.50 | -2.35% | 412,209 |
| Sep 9, 2026 | 67.29 | 68.27 | 67.11 | 67.79 | 62.98 | 0.36% | 525,323 |
| Sep 8, 2026 | 68.20 | 68.64 | 67.69 | 68.06 | 62.75 | 1.36% | 517,211 |
| Sep 4, 2026 | 65.66 | 67.15 | 65.60 | 67.15 | 61.91 | 3.01% | 357,589 |