YieldMax Gold Miners Option Income Strategy ETF (GDXY)
NYSEARCA: GDXY · Real-Time Price · USD
16.81
-0.27 (-1.58%)
At close: Apr 17, 2025, 4:00 PM
16.90
+0.09 (0.54%)
After-hours: Apr 17, 2025, 6:49 PM EDT
GDXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 17.18 | 17.18 | 16.52 | 16.81 | 16.81 | -1.58% | 271,486 |
| Apr 16, 2025 | 17.27 | 17.28 | 16.91 | 17.08 | 17.08 | 0.83% | 313,730 |
| Apr 15, 2025 | 16.98 | 16.99 | 16.81 | 16.94 | 16.94 | 0.77% | 162,567 |
| Apr 14, 2025 | 16.59 | 16.83 | 16.32 | 16.81 | 16.81 | 0.84% | 215,237 |
| Apr 11, 2025 | 16.47 | 16.75 | 16.47 | 16.67 | 16.67 | 3.86% | 180,252 |
| Apr 10, 2025 | 15.59 | 16.20 | 15.53 | 16.05 | 16.05 | 3.62% | 173,891 |
| Apr 9, 2025 | 14.97 | 15.66 | 14.95 | 15.49 | 15.49 | 5.81% | 74,341 |
| Apr 8, 2025 | 15.07 | 15.15 | 14.51 | 14.64 | 14.64 | 0.07% | 138,891 |
| Apr 7, 2025 | 14.52 | 15.27 | 14.18 | 14.63 | 14.63 | -0.20% | 148,480 |
| Apr 4, 2025 | 15.75 | 15.75 | 14.51 | 14.66 | 14.66 | -8.66% | 231,279 |
| Apr 3, 2025 | 15.32 | 16.24 | 15.29 | 16.05 | 16.05 | 0.25% | 319,170 |
| Apr 2, 2025 | 15.90 | 16.04 | 15.85 | 16.01 | 16.01 | 0.06% | 81,239 |
| Apr 1, 2025 | 16.05 | 16.09 | 15.84 | 16.00 | 16.00 | -0.31% | 167,763 |
| Mar 31, 2025 | 16.06 | 16.07 | 15.66 | 16.05 | 16.05 | 0.75% | 174,921 |
| Mar 28, 2025 | 16.06 | 16.25 | 15.89 | 15.93 | 15.93 | -0.25% | 161,533 |
| Mar 27, 2025 | 15.97 | 16.01 | 15.83 | 15.97 | 15.97 | -2.98% | 91,594 |
| Mar 26, 2025 | 16.58 | 16.58 | 16.40 | 16.46 | 15.83 | -0.06% | 91,613 |
| Mar 25, 2025 | 16.39 | 16.58 | 16.39 | 16.47 | 15.84 | 1.42% | 107,260 |
| Mar 24, 2025 | 16.48 | 16.48 | 16.24 | 16.24 | 15.62 | -0.43% | 497,670 |
| Mar 21, 2025 | 16.43 | 16.43 | 16.11 | 16.31 | 15.68 | -0.73% | 92,201 |
| Mar 20, 2025 | 16.24 | 16.50 | 16.24 | 16.43 | 15.80 | 0.12% | 126,746 |
| Mar 19, 2025 | 16.34 | 16.42 | 16.24 | 16.41 | 15.78 | 0.49% | 80,460 |
| Mar 18, 2025 | 16.38 | 16.42 | 16.28 | 16.33 | 15.70 | 0.55% | 137,392 |
| Mar 17, 2025 | 16.08 | 16.25 | 15.99 | 16.24 | 15.62 | 1.95% | 128,903 |
| Mar 14, 2025 | 15.95 | 15.95 | 15.83 | 15.93 | 15.32 | 0.70% | 113,753 |
| Mar 13, 2025 | 15.67 | 15.87 | 15.59 | 15.82 | 15.21 | 1.87% | 159,077 |
| Mar 12, 2025 | 15.47 | 15.57 | 15.34 | 15.53 | 14.93 | 0.45% | 113,268 |
| Mar 11, 2025 | 15.10 | 15.53 | 15.10 | 15.46 | 14.87 | 2.52% | 51,729 |
| Mar 10, 2025 | 15.42 | 15.42 | 14.98 | 15.08 | 14.50 | -2.20% | 109,918 |
| Mar 7, 2025 | 15.44 | 15.56 | 15.19 | 15.42 | 14.83 | 0.72% | 47,629 |
| Mar 6, 2025 | 15.36 | 15.46 | 15.22 | 15.31 | 14.72 | -0.39% | 61,774 |
| Mar 5, 2025 | 15.04 | 15.37 | 15.04 | 15.37 | 14.78 | 2.60% | 99,203 |
| Mar 4, 2025 | 14.93 | 15.12 | 14.77 | 14.98 | 14.40 | 1.08% | 44,617 |
| Mar 3, 2025 | 14.89 | 15.13 | 14.76 | 14.82 | 14.25 | 0.07% | 42,571 |
| Feb 28, 2025 | 14.50 | 14.81 | 14.46 | 14.81 | 14.24 | 0.34% | 89,328 |
| Feb 27, 2025 | 15.10 | 15.10 | 14.71 | 14.76 | 14.19 | -5.69% | 69,514 |
| Feb 26, 2025 | 15.27 | 15.65 | 15.27 | 15.65 | 14.61 | 1.10% | 84,008 |
| Feb 25, 2025 | 15.56 | 15.60 | 15.17 | 15.48 | 14.45 | -0.96% | 94,627 |
| Feb 24, 2025 | 15.75 | 15.75 | 15.46 | 15.63 | 14.59 | 0.13% | 301,970 |
| Feb 21, 2025 | 16.11 | 16.11 | 15.56 | 15.61 | 14.57 | -2.86% | 100,960 |
| Feb 20, 2025 | 15.90 | 16.13 | 15.88 | 16.07 | 15.00 | 1.45% | 114,362 |
| Feb 19, 2025 | 15.76 | 15.86 | 15.66 | 15.84 | 14.79 | 0.19% | 89,946 |
| Feb 18, 2025 | 15.82 | 15.83 | 15.67 | 15.81 | 14.76 | 1.09% | 81,918 |
| Feb 14, 2025 | 16.04 | 16.09 | 15.61 | 15.64 | 14.60 | -2.74% | 76,230 |
| Feb 13, 2025 | 15.94 | 16.08 | 15.81 | 16.08 | 15.01 | 0.94% | 51,699 |
| Feb 12, 2025 | 15.78 | 15.99 | 15.62 | 15.93 | 14.87 | 1.46% | 100,416 |
| Feb 11, 2025 | 15.83 | 15.83 | 15.68 | 15.70 | 14.66 | -0.88% | 47,219 |
| Feb 10, 2025 | 15.82 | 15.86 | 15.76 | 15.84 | 14.79 | 2.52% | 85,608 |
| Feb 7, 2025 | 15.65 | 15.73 | 15.45 | 15.45 | 14.42 | -0.64% | 68,402 |
| Feb 6, 2025 | 15.51 | 15.55 | 15.35 | 15.55 | 14.52 | 0.32% | 33,484 |