YieldMax Semiconductor Portfolio Option Income ETF (CHPY)
NYSEARCA: CHPY · Real-Time Price · USD
73.50
-2.48 (-3.26%)
At close: May 15, 2026, 4:00 PM EDT
73.30
-0.20 (-0.27%)
After-hours: May 15, 2026, 8:00 PM EDT
CHPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 73.89 | 74.64 | 73.10 | 73.50 | 73.50 | -3.26% | 609,267 |
| May 14, 2026 | 75.44 | 76.24 | 74.88 | 75.98 | 75.98 | 0.85% | 468,876 |
| May 13, 2026 | 74.91 | 75.91 | 74.00 | 75.34 | 75.34 | 1.03% | 577,885 |
| May 12, 2026 | 75.11 | 75.50 | 72.25 | 74.57 | 73.92 | -2.38% | 1,040,196 |
| May 11, 2026 | 75.15 | 76.39 | 75.03 | 76.39 | 75.72 | 1.99% | 613,878 |
| May 8, 2026 | 73.33 | 75.10 | 73.15 | 74.90 | 74.25 | 3.55% | 598,475 |
| May 7, 2026 | 73.40 | 73.60 | 71.81 | 72.33 | 71.70 | -2.27% | 625,625 |
| May 6, 2026 | 72.62 | 74.01 | 71.62 | 74.01 | 73.36 | 3.19% | 463,313 |
| May 5, 2026 | 70.55 | 71.97 | 70.24 | 71.72 | 70.52 | 3.40% | 1,887,890 |
| May 4, 2026 | 70.00 | 70.14 | 68.63 | 69.36 | 68.20 | -0.64% | 838,502 |
| May 1, 2026 | 69.13 | 69.97 | 68.63 | 69.81 | 68.64 | 0.45% | 399,045 |
| Apr 30, 2026 | 68.59 | 69.50 | 67.75 | 69.50 | 68.34 | 2.66% | 404,051 |
| Apr 29, 2026 | 67.28 | 67.70 | 66.77 | 67.70 | 66.57 | 1.18% | 471,349 |
| Apr 28, 2026 | 66.94 | 67.87 | 66.05 | 66.91 | 65.21 | -3.11% | 724,322 |
| Apr 27, 2026 | 69.86 | 69.87 | 68.14 | 69.06 | 67.30 | -1.17% | 699,623 |
| Apr 24, 2026 | 69.21 | 70.12 | 68.56 | 69.88 | 68.10 | 3.99% | 573,590 |
| Apr 23, 2026 | 66.25 | 67.98 | 66.25 | 67.20 | 65.49 | 1.66% | 651,306 |
| Apr 22, 2026 | 65.15 | 66.10 | 64.87 | 66.10 | 64.42 | 1.69% | 580,316 |
| Apr 21, 2026 | 65.14 | 65.50 | 64.53 | 65.00 | 62.87 | 0.39% | 985,532 |
| Apr 20, 2026 | 64.48 | 64.85 | 64.01 | 64.75 | 62.63 | 0.75% | 509,353 |
| Apr 17, 2026 | 63.84 | 64.44 | 63.68 | 64.27 | 62.17 | 1.85% | 489,498 |
| Apr 16, 2026 | 62.09 | 63.10 | 61.91 | 63.10 | 61.03 | 1.12% | 481,131 |
| Apr 15, 2026 | 62.11 | 62.41 | 61.12 | 62.40 | 60.36 | -0.87% | 425,575 |
| Apr 14, 2026 | 62.74 | 63.09 | 62.09 | 62.95 | 60.37 | 1.30% | 754,897 |
| Apr 13, 2026 | 60.96 | 62.17 | 60.77 | 62.14 | 59.59 | 1.85% | 539,761 |
| Apr 10, 2026 | 61.00 | 61.63 | 60.91 | 61.01 | 58.51 | 1.35% | 361,190 |
| Apr 9, 2026 | 59.36 | 60.37 | 59.36 | 60.20 | 57.73 | 1.50% | 389,650 |
| Apr 8, 2026 | 58.98 | 59.55 | 58.34 | 59.31 | 56.88 | 4.20% | 447,794 |
| Apr 7, 2026 | 56.40 | 57.10 | 55.78 | 56.92 | 54.18 | 0.39% | 471,642 |
| Apr 6, 2026 | 56.14 | 56.83 | 56.10 | 56.70 | 53.97 | 1.38% | 324,007 |
| Apr 2, 2026 | 54.47 | 56.19 | 54.34 | 55.93 | 53.24 | -0.55% | 635,011 |
| Apr 1, 2026 | 55.55 | 56.65 | 55.53 | 56.24 | 53.54 | 1.04% | 304,716 |
| Mar 31, 2026 | 53.40 | 55.66 | 53.40 | 55.66 | 52.60 | 6.28% | 427,265 |
| Mar 30, 2026 | 54.60 | 54.84 | 52.10 | 52.37 | 49.49 | -3.52% | 461,393 |
| Mar 27, 2026 | 55.11 | 55.22 | 54.00 | 54.28 | 51.30 | -1.81% | 392,097 |
| Mar 26, 2026 | 56.37 | 56.65 | 55.24 | 55.28 | 52.24 | -3.54% | 345,370 |
| Mar 25, 2026 | 57.18 | 57.60 | 56.90 | 57.31 | 54.16 | 0.79% | 199,150 |
| Mar 24, 2026 | 55.96 | 57.22 | 55.82 | 56.86 | 53.28 | 0.71% | 286,481 |
| Mar 23, 2026 | 56.53 | 57.35 | 56.14 | 56.46 | 52.90 | 1.38% | 294,875 |
| Mar 20, 2026 | 56.75 | 56.85 | 55.01 | 55.69 | 52.18 | -1.45% | 230,621 |
| Mar 19, 2026 | 55.50 | 56.99 | 54.85 | 56.51 | 52.95 | 0.20% | 227,731 |
| Mar 18, 2026 | 56.66 | 57.06 | 56.40 | 56.40 | 52.85 | -1.16% | 143,154 |
| Mar 17, 2026 | 56.87 | 57.29 | 56.70 | 57.06 | 53.10 | 0.65% | 588,001 |
| Mar 16, 2026 | 56.48 | 57.07 | 56.32 | 56.69 | 52.76 | 2.29% | 233,065 |
| Mar 13, 2026 | 56.10 | 56.65 | 55.38 | 55.42 | 51.58 | -0.29% | 319,843 |
| Mar 12, 2026 | 56.71 | 56.71 | 55.35 | 55.58 | 51.73 | -2.85% | 246,360 |
| Mar 11, 2026 | 57.00 | 57.60 | 56.86 | 57.21 | 53.24 | -0.10% | 236,885 |
| Mar 10, 2026 | 57.00 | 58.22 | 57.00 | 57.27 | 52.89 | 0.79% | 340,768 |
| Mar 9, 2026 | 54.42 | 57.14 | 53.94 | 56.82 | 52.48 | 2.97% | 420,100 |
| Mar 6, 2026 | 55.90 | 56.69 | 54.82 | 55.18 | 50.96 | -3.19% | 341,833 |