Skip to main content
logo
YieldMax GME Option Income Strategy ETF (GMEY)
NYSEARCA: GMEY · Real-Time Price · USD
25.69
+0.54 (2.16%)
Sep 30, 2026, 2:36 PM EDT - Market open

GMEY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202625.6325.7925.6325.67-2.09%1,928
Sep 29, 202625.2625.2624.8825.1525.15-0.71%1,580
Sep 28, 202625.1825.3625.1125.3325.331.66%2,597
Sep 25, 202625.0727.4324.4224.9124.91-6.15%18,102
Sep 24, 202625.5326.5425.4626.5426.542.67%2,703
Sep 23, 202626.2026.5926.2026.2125.850.47%5,116
Sep 22, 202625.7126.0925.7126.0925.733.76%2,230
Sep 21, 202625.3025.3025.1425.1424.800.42%1,072
Sep 18, 202625.0525.1125.0425.0424.70-1.02%1,023
Sep 17, 202624.7925.2924.7925.2924.952.01%2,923
Sep 16, 202624.6525.0124.6525.0124.461.31%674
Sep 15, 202624.5424.6924.5424.6924.14-0.79%600
Sep 14, 202624.8824.8824.8824.8824.331.58%557
Sep 11, 202624.2124.5124.2124.5023.962.56%2,073
Sep 10, 202623.6923.8823.6923.8823.360.79%372
Sep 9, 202623.1823.8323.1823.8323.173.68%965
Sep 8, 202623.2923.2922.8122.9922.35-1.07%1,889
Sep 4, 202623.4123.4123.1723.2322.59-0.75%1,074
Sep 3, 202623.3423.5423.3423.4122.760.52%1,922
Sep 2, 202623.4323.4323.4323.4322.650.31%299
Sep 1, 202623.1623.3523.1623.3522.581.09%954
Aug 31, 202623.4423.4423.0323.1022.331.47%3,660
Aug 28, 202622.7722.7722.7722.7722.01-0.97%265
Aug 27, 202622.6922.9922.6522.9922.230.89%907
Aug 26, 202622.8722.9322.8422.9222.030.01%8,088
Aug 25, 202622.9222.9222.9222.9222.030.10%339
Aug 24, 202622.9022.9022.9022.9022.01-0.73%433
Aug 21, 202623.0623.0623.0623.0622.170.69%382
Aug 20, 202623.0623.0622.6922.9122.02-0.01%2,218
Aug 19, 202623.1723.1923.0423.0422.020.17%525
Aug 18, 202623.2823.2822.9623.0021.98-1.64%1,594
Aug 17, 202623.4723.5323.3923.3922.34-0.94%1,767
Aug 14, 202623.5523.6123.5523.6122.560.12%418
Aug 13, 202623.4223.5823.4223.5822.530.35%809
Aug 12, 202623.6723.7223.6423.6422.45-1.47%889
Aug 11, 202623.8323.9923.8123.9922.790.36%525
Aug 10, 202623.8923.9023.8923.9022.70-1.39%687
Aug 7, 202624.2424.2424.2424.2423.03-0.16%375
Aug 6, 202624.2824.2924.2824.2823.060.73%750
Aug 5, 202624.4224.5024.3024.3022.90-0.56%1,044
Aug 4, 202624.2624.4424.1924.4423.030.78%1,753
Aug 3, 202625.7825.7823.7024.2522.85-11.50%6,325
Jul 31, 202627.4027.4027.4027.4025.81-0.22%158
Jul 30, 202627.4127.4627.4027.4625.870.21%474
Jul 29, 202627.6227.6227.6227.6225.82-0.65%133
Jul 28, 202627.8027.8027.8027.8025.991.53%197
Jul 27, 202627.3127.3827.3127.3825.591.09%729
Jul 24, 202627.1927.2527.0927.0925.32-0.78%954
Jul 23, 202627.2727.3027.2727.3025.52-0.85%1,281
Jul 22, 202627.7827.7827.7527.7525.73-0.32%530