YieldMax Gold Miners Option Income Strategy ETF (GDXY)
NYSEARCA: GDXY · Real-Time Price · USD
14.87
+0.39 (2.69%)
At close: Jul 21, 2025, 4:00 PM
14.87
0.00 (0.00%)
Pre-market: Jul 22, 2025, 8:33 AM EDT
GDXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 14.61 | 14.88 | 14.61 | 14.87 | 14.87 | 2.69% | 597,062 |
| Jul 18, 2025 | 14.56 | 14.60 | 14.48 | 14.48 | 14.48 | - | 276,387 |
| Jul 17, 2025 | 14.49 | 14.53 | 14.27 | 14.48 | 14.48 | -3.08% | 405,449 |
| Jul 16, 2025 | 14.93 | 15.03 | 14.77 | 14.94 | 14.61 | 0.34% | 517,075 |
| Jul 15, 2025 | 15.10 | 15.10 | 14.70 | 14.89 | 14.56 | -1.00% | 652,942 |
| Jul 14, 2025 | 15.04 | 15.16 | 15.02 | 15.04 | 14.70 | 0.27% | 377,121 |
| Jul 11, 2025 | 14.98 | 15.02 | 14.90 | 15.00 | 14.66 | 0.74% | 220,114 |
| Jul 10, 2025 | 14.90 | 14.90 | 14.71 | 14.89 | 14.56 | 0.61% | 201,010 |
| Jul 9, 2025 | 14.73 | 14.86 | 14.59 | 14.80 | 14.47 | 1.09% | 180,061 |
| Jul 8, 2025 | 15.19 | 15.19 | 14.52 | 14.64 | 14.31 | -3.56% | 410,726 |
| Jul 7, 2025 | 15.04 | 15.18 | 14.77 | 15.18 | 14.84 | 0.46% | 308,139 |
| Jul 3, 2025 | 15.00 | 15.11 | 14.94 | 15.11 | 14.77 | 0.67% | 83,728 |
| Jul 2, 2025 | 14.99 | 15.04 | 14.85 | 15.01 | 14.67 | 0.81% | 184,443 |
| Jul 1, 2025 | 15.04 | 15.10 | 14.88 | 14.89 | 14.56 | 0.07% | 165,533 |
| Jun 30, 2025 | 14.64 | 14.88 | 14.56 | 14.88 | 14.55 | 2.27% | 139,118 |
| Jun 27, 2025 | 14.75 | 14.75 | 14.43 | 14.55 | 14.22 | -2.55% | 241,906 |
| Jun 26, 2025 | 14.88 | 14.95 | 14.77 | 14.93 | 14.60 | 0.74% | 286,311 |
| Jun 25, 2025 | 14.79 | 14.87 | 14.68 | 14.82 | 14.49 | 0.20% | 144,274 |
| Jun 24, 2025 | 14.79 | 14.86 | 14.46 | 14.79 | 14.46 | -1.53% | 238,511 |
| Jun 23, 2025 | 14.91 | 15.22 | 14.91 | 15.02 | 14.68 | 0.87% | 429,657 |
| Jun 20, 2025 | 14.97 | 15.12 | 14.87 | 14.89 | 14.56 | -6.12% | 222,780 |
| Jun 18, 2025 | 15.88 | 16.01 | 15.83 | 15.86 | 14.67 | -0.38% | 582,726 |
| Jun 17, 2025 | 15.98 | 15.98 | 15.83 | 15.92 | 14.73 | - | 208,446 |
| Jun 16, 2025 | 16.02 | 16.03 | 15.88 | 15.92 | 14.73 | -0.81% | 170,007 |
| Jun 13, 2025 | 16.05 | 16.05 | 15.94 | 16.05 | 14.85 | 0.88% | 285,108 |
| Jun 12, 2025 | 15.75 | 15.94 | 15.70 | 15.91 | 14.72 | 2.25% | 81,165 |
| Jun 11, 2025 | 15.60 | 15.62 | 15.43 | 15.56 | 14.39 | 0.45% | 59,480 |
| Jun 10, 2025 | 15.73 | 15.74 | 15.39 | 15.49 | 14.33 | -0.90% | 83,134 |
| Jun 9, 2025 | 15.56 | 15.66 | 15.46 | 15.63 | 14.46 | 0.84% | 69,584 |
| Jun 6, 2025 | 15.98 | 15.98 | 15.43 | 15.50 | 14.34 | -2.39% | 141,546 |
| Jun 5, 2025 | 16.00 | 16.19 | 15.82 | 15.88 | 14.69 | 0.13% | 121,532 |
| Jun 4, 2025 | 15.90 | 15.93 | 15.80 | 15.86 | 14.67 | 0.19% | 66,223 |
| Jun 3, 2025 | 15.82 | 15.83 | 15.66 | 15.83 | 14.64 | -0.38% | 76,732 |
| Jun 2, 2025 | 15.53 | 15.93 | 15.53 | 15.89 | 14.70 | 3.18% | 169,829 |
| May 30, 2025 | 15.36 | 15.40 | 15.16 | 15.40 | 14.25 | 1.05% | 59,556 |
| May 29, 2025 | 15.28 | 15.35 | 15.20 | 15.24 | 14.10 | 0.07% | 79,179 |
| May 28, 2025 | 15.20 | 15.26 | 15.12 | 15.23 | 14.09 | 0.73% | 80,969 |
| May 27, 2025 | 15.07 | 15.24 | 15.01 | 15.12 | 13.99 | -0.59% | 162,696 |
| May 23, 2025 | 15.10 | 15.29 | 15.04 | 15.21 | 14.07 | 1.81% | 214,777 |
| May 22, 2025 | 14.99 | 15.04 | 14.83 | 14.94 | 13.82 | -3.18% | 219,589 |
| May 21, 2025 | 15.35 | 15.46 | 15.29 | 15.43 | 13.93 | 1.11% | 241,686 |
| May 20, 2025 | 15.00 | 15.26 | 14.96 | 15.26 | 13.77 | 1.87% | 160,168 |
| May 19, 2025 | 14.97 | 15.00 | 14.80 | 14.98 | 13.52 | 1.63% | 658,237 |
| May 16, 2025 | 14.58 | 14.74 | 14.42 | 14.74 | 13.30 | -0.20% | 182,345 |
| May 15, 2025 | 14.67 | 14.77 | 14.50 | 14.77 | 13.33 | 1.79% | 101,460 |
| May 14, 2025 | 14.58 | 14.58 | 14.36 | 14.51 | 13.10 | -2.09% | 205,505 |
| May 13, 2025 | 14.94 | 14.94 | 14.68 | 14.82 | 13.38 | -0.20% | 164,031 |
| May 12, 2025 | 15.25 | 15.25 | 14.74 | 14.85 | 13.40 | -6.07% | 395,689 |
| May 9, 2025 | 15.72 | 15.82 | 15.60 | 15.81 | 14.27 | 1.54% | 138,465 |
| May 8, 2025 | 15.75 | 15.75 | 15.51 | 15.57 | 14.05 | -0.64% | 86,230 |