YieldMax GME Option Income Strategy ETF (GMEY)
NYSEARCA: GMEY · Real-Time Price · USD
46.22
+0.09 (0.18%)
At close: Oct 29, 2025, 4:00 PM EDT
46.09
-0.13 (-0.27%)
After-hours: Oct 29, 2025, 8:00 PM EDT
GMEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 46.00 | 46.22 | 45.71 | 46.22 | 46.22 | 0.18% | 1,933 |
| Oct 28, 2025 | 46.12 | 46.33 | 46.11 | 46.13 | 46.13 | -0.59% | 1,071 |
| Oct 27, 2025 | 47.12 | 47.14 | 46.31 | 46.41 | 46.41 | 0.29% | 3,932 |
| Oct 24, 2025 | 46.41 | 46.41 | 46.06 | 46.27 | 46.27 | -0.33% | 3,571 |
| Oct 23, 2025 | 45.00 | 46.46 | 44.55 | 46.43 | 46.43 | 2.62% | 5,576 |
| Oct 22, 2025 | 46.09 | 46.09 | 44.91 | 45.24 | 44.70 | -2.41% | 26,145 |
| Oct 21, 2025 | 47.10 | 47.28 | 46.33 | 46.36 | 45.80 | -2.92% | 28,830 |
| Oct 20, 2025 | 47.06 | 47.75 | 47.02 | 47.75 | 47.18 | 1.79% | 613,558 |
| Oct 17, 2025 | 46.39 | 47.10 | 46.39 | 46.91 | 46.35 | 1.06% | 1,876 |
| Oct 16, 2025 | 46.63 | 46.98 | 46.36 | 46.42 | 45.86 | -5.79% | 7,985 |
| Oct 15, 2025 | 49.46 | 49.73 | 49.17 | 49.27 | 46.44 | 0.32% | 9,071 |
| Oct 14, 2025 | 49.19 | 49.72 | 49.12 | 49.12 | 46.29 | -1.12% | 2,527 |
| Oct 13, 2025 | 49.40 | 49.67 | 49.27 | 49.67 | 46.82 | 0.99% | 5,653 |
| Oct 10, 2025 | 50.51 | 50.56 | 49.19 | 49.19 | 46.36 | -2.39% | 3,944 |
| Oct 9, 2025 | 50.66 | 50.66 | 50.39 | 50.39 | 47.49 | -1.33% | 688 |
| Oct 8, 2025 | 50.69 | 51.89 | 50.34 | 51.07 | 48.13 | - | 11,793 |
| Oct 7, 2025 | 51.50 | 51.50 | 51.07 | 51.07 | 48.13 | -2.31% | 343 |
| Oct 6, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 49.28 | -1.20% | 302 |
| Oct 3, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 49.88 | -4.45% | 156 |
| Oct 2, 2025 | 56.15 | 56.15 | 54.90 | 55.38 | 52.20 | -1.15% | 424 |
| Oct 1, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 52.80 | 0.87% | 58 |
| Sep 30, 2025 | 55.54 | 55.54 | 55.54 | 55.54 | 52.34 | 0.29% | 57 |
| Sep 29, 2025 | 55.09 | 55.38 | 55.07 | 55.38 | 52.20 | 1.53% | 2,396 |
| Sep 26, 2025 | 54.38 | 54.55 | 54.37 | 54.55 | 51.41 | 4.35% | 2,354 |
| Sep 25, 2025 | 52.76 | 52.76 | 52.28 | 52.28 | 49.27 | -2.66% | 366 |
| Sep 24, 2025 | 54.25 | 54.25 | 53.70 | 53.70 | 50.61 | -0.80% | 650 |
| Sep 23, 2025 | 54.13 | 54.13 | 54.13 | 54.13 | 51.02 | - | 128 |
| Sep 22, 2025 | 54.13 | 54.13 | 54.13 | 54.13 | 51.02 | 1.36% | 383 |
| Sep 19, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 50.34 | 0.84% | 361 |
| Sep 18, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 49.92 | -0.46% | 107 |
| Sep 17, 2025 | 53.38 | 53.38 | 52.67 | 53.21 | 50.15 | -0.29% | 2,047 |
| Sep 16, 2025 | 52.99 | 53.52 | 52.99 | 53.36 | 50.29 | 1.20% | 1,343 |
| Sep 15, 2025 | 52.80 | 52.80 | 52.66 | 52.73 | 49.69 | 1.25% | 679 |
| Sep 12, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 49.08 | 0.20% | 310 |
| Sep 11, 2025 | 50.92 | 51.97 | 50.47 | 51.97 | 48.98 | 0.44% | 852 |
| Sep 10, 2025 | 52.54 | 52.54 | 51.74 | 51.74 | 48.77 | 2.60% | 1,099 |