YieldMax GME Option Income Strategy ETF (GMEY)

GMEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	34.60	35.12	34.58	35.05	35.05	1.00%	3,525
Mar 6, 2026	34.22	34.71	34.05	34.71	34.71	1.69%	10,186
Mar 5, 2026	34.16	34.16	33.88	34.13	34.13	-0.83%	681
Mar 4, 2026	34.46	34.52	34.39	34.42	34.04	0.31%	4,698
Mar 3, 2026	34.36	34.61	33.80	34.31	33.94	-4.55%	14,359
Mar 2, 2026	35.85	35.95	35.75	35.95	35.56	0.27%	1,355
Feb 27, 2026	35.81	35.86	35.81	35.85	35.46	-0.03%	333,457
Feb 26, 2026	36.31	36.31	35.57	35.86	35.47	-1.24%	4,377
Feb 25, 2026	36.18	36.40	36.09	36.31	35.54	1.00%	3,366
Feb 24, 2026	36.24	36.39	35.95	35.95	35.19	0.50%	2,336
Feb 23, 2026	34.90	35.77	34.90	35.77	35.02	0.25%	60,136
Feb 20, 2026	35.69	35.83	35.68	35.68	34.93	-0.92%	836
Feb 19, 2026	36.28	36.28	35.76	36.02	35.25	-0.79%	5,175
Feb 18, 2026	35.55	36.30	35.55	36.30	35.17	2.00%	1,988
Feb 17, 2026	35.82	36.01	35.59	35.59	34.48	-0.52%	1,137
Feb 13, 2026	35.89	35.89	35.77	35.77	34.66	0.04%	746
Feb 12, 2026	35.89	36.25	35.76	35.76	34.65	-3.34%	1,667
Feb 11, 2026	37.65	37.65	36.87	36.99	35.46	-1.86%	5,349
Feb 10, 2026	37.92	37.99	37.69	37.69	36.14	0.55%	4,217
Feb 9, 2026	37.00	37.49	37.00	37.49	35.94	3.06%	1,451
Feb 6, 2026	37.58	37.99	36.38	36.38	34.87	-3.24%	10,260
Feb 5, 2026	38.10	38.10	37.59	37.59	36.04	-1.81%	1,620
Feb 4, 2026	38.00	38.34	37.97	38.29	36.31	0.80%	6,199
Feb 3, 2026	37.90	38.07	37.90	37.98	36.02	-3.44%	1,088
Feb 2, 2026	38.17	39.41	38.17	39.34	37.31	5.28%	3,265
Jan 30, 2026	37.36	37.37	37.13	37.36	35.44	2.39%	7,219
Jan 29, 2026	37.21	37.21	36.40	36.49	34.61	-2.77%	7,259
Jan 28, 2026	37.44	37.53	37.34	37.53	35.25	-1.15%	805
Jan 27, 2026	37.19	38.01	37.19	37.97	35.66	0.39%	788
Jan 26, 2026	37.16	38.60	37.02	37.82	35.52	2.98%	2,246
Jan 23, 2026	36.04	36.75	35.85	36.73	34.49	-0.05%	3,311
Jan 22, 2026	36.30	37.09	36.30	36.75	34.51	1.86%	10,663
Jan 21, 2026	35.68	36.14	35.68	36.08	33.69	1.48%	1,976
Jan 20, 2026	34.96	35.55	34.94	35.55	33.20	0.27%	26,672
Jan 16, 2026	35.73	35.73	35.42	35.45	33.11	-1.27%	2,525
Jan 15, 2026	35.07	35.91	35.07	35.91	33.54	0.90%	6,956
Jan 14, 2026	35.45	35.59	35.36	35.59	32.93	0.20%	4,101
Jan 13, 2026	35.43	35.57	35.40	35.52	32.86	0.05%	2,928
Jan 12, 2026	35.54	35.72	35.50	35.50	32.85	-0.86%	2,403
Jan 9, 2026	35.60	36.10	35.60	35.81	33.13	-0.54%	2,764
Jan 8, 2026	35.86	36.00	35.65	36.00	33.31	-1.63%	1,617
Jan 7, 2026	36.64	36.65	36.12	36.60	33.57	2.07%	5,560
Jan 6, 2026	35.91	35.91	35.78	35.86	32.89	0.05%	2,538
Jan 5, 2026	35.45	35.91	35.38	35.84	32.87	0.11%	4,919
Jan 2, 2026	35.62	35.80	35.24	35.80	32.83	1.17%	2,961
Dec 31, 2025	35.62	35.62	35.39	35.39	32.10	-2.04%	692
Dec 30, 2025	36.02	36.25	35.82	36.12	32.77	0.06%	2,947
Dec 29, 2025	37.10	37.10	36.10	36.10	32.75	-2.48%	8,758
Dec 26, 2025	37.67	37.67	36.86	37.02	33.59	-2.63%	3,835
Dec 24, 2025	38.02	38.02	38.02	38.02	34.13	0.74%	341

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.