YieldMax GME Option Income Strategy ETF (GMEY)
NYSEARCA: GMEY · Real-Time Price · USD
25.27
+0.12 (0.48%)
Oct 20, 2026, 4:00 PM EDT - Market closed
GMEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 24.75 | 25.27 | 24.66 | 25.27 | 25.27 | 0.46% | 4,487 |
| Oct 19, 2026 | 25.40 | 25.59 | 25.00 | 25.15 | 25.15 | -2.41% | 4,812 |
| Oct 16, 2026 | 26.08 | 28.00 | 25.28 | 25.77 | 25.77 | -1.41% | 16,101 |
| Oct 15, 2026 | 25.73 | 26.26 | 25.63 | 26.14 | 26.14 | 1.75% | 9,134 |
| Oct 14, 2026 | 26.50 | 26.67 | 25.85 | 26.07 | 25.69 | -0.31% | 7,448 |
| Oct 13, 2026 | 26.16 | 26.31 | 25.80 | 26.15 | 25.77 | 0.20% | 6,559 |
| Oct 12, 2026 | 25.75 | 26.10 | 25.14 | 26.10 | 25.72 | 1.00% | 11,220 |
| Oct 9, 2026 | 25.14 | 25.85 | 25.14 | 25.84 | 25.46 | 2.35% | 5,470 |
| Oct 8, 2026 | 24.21 | 25.47 | 24.21 | 25.25 | 24.88 | 1.64% | 12,681 |
| Oct 7, 2026 | 25.20 | 25.30 | 25.15 | 25.26 | 24.48 | -0.25% | 6,927 |
| Oct 6, 2026 | 25.84 | 25.84 | 25.19 | 25.32 | 24.54 | -1.44% | 5,435 |
| Oct 5, 2026 | 25.55 | 25.87 | 25.55 | 25.69 | 24.90 | 1.98% | 3,405 |
| Oct 2, 2026 | 24.94 | 25.20 | 24.93 | 25.19 | 24.42 | 0.65% | 16,743 |
| Oct 1, 2026 | 25.10 | 25.14 | 25.00 | 25.03 | 24.26 | -1.07% | 5,723 |
| Sep 30, 2026 | 25.63 | 25.79 | 25.63 | 25.69 | 24.52 | 2.15% | 2,582 |
| Sep 29, 2026 | 25.26 | 25.26 | 24.88 | 25.15 | 24.00 | -0.71% | 1,580 |
| Sep 28, 2026 | 25.18 | 25.36 | 25.11 | 25.33 | 24.17 | 1.66% | 2,632 |
| Sep 25, 2026 | 25.07 | 27.43 | 24.42 | 24.91 | 23.78 | -6.15% | 18,102 |
| Sep 24, 2026 | 25.53 | 26.54 | 25.46 | 26.54 | 25.34 | 2.67% | 2,703 |
| Sep 23, 2026 | 26.20 | 26.59 | 26.20 | 26.21 | 24.68 | 0.47% | 5,116 |
| Sep 22, 2026 | 25.71 | 26.09 | 25.71 | 26.09 | 24.56 | 3.76% | 2,230 |
| Sep 21, 2026 | 25.30 | 25.30 | 25.14 | 25.14 | 23.67 | 0.42% | 1,072 |
| Sep 18, 2026 | 25.05 | 25.11 | 25.04 | 25.04 | 23.57 | -1.02% | 1,023 |
| Sep 17, 2026 | 24.79 | 25.29 | 24.79 | 25.29 | 23.82 | 2.01% | 2,923 |
| Sep 16, 2026 | 24.65 | 25.01 | 24.65 | 25.01 | 23.35 | 1.31% | 674 |
| Sep 15, 2026 | 24.54 | 24.69 | 24.54 | 24.69 | 23.04 | -0.79% | 600 |
| Sep 14, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 23.23 | 1.58% | 557 |
| Sep 11, 2026 | 24.21 | 24.51 | 24.21 | 24.50 | 22.87 | 2.56% | 2,073 |
| Sep 10, 2026 | 23.69 | 23.88 | 23.69 | 23.88 | 22.29 | 0.79% | 372 |
| Sep 9, 2026 | 23.18 | 23.83 | 23.18 | 23.83 | 22.12 | 3.68% | 965 |
| Sep 8, 2026 | 23.29 | 23.29 | 22.81 | 22.99 | 21.34 | -1.07% | 1,889 |
| Sep 4, 2026 | 23.41 | 23.41 | 23.17 | 23.23 | 21.57 | -0.75% | 1,074 |
| Sep 3, 2026 | 23.34 | 23.54 | 23.34 | 23.41 | 21.73 | 0.52% | 1,922 |
| Sep 2, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 21.62 | 0.31% | 299 |
| Sep 1, 2026 | 23.16 | 23.35 | 23.16 | 23.35 | 21.55 | 1.09% | 954 |
| Aug 31, 2026 | 23.44 | 23.44 | 23.03 | 23.10 | 21.32 | 1.47% | 3,660 |
| Aug 28, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 21.01 | -0.97% | 265 |
| Aug 27, 2026 | 22.69 | 22.99 | 22.65 | 22.99 | 21.22 | 0.89% | 907 |
| Aug 26, 2026 | 22.87 | 22.93 | 22.84 | 22.92 | 21.03 | 0.01% | 8,088 |
| Aug 25, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 21.03 | 0.10% | 339 |
| Aug 24, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 21.00 | -0.73% | 433 |
| Aug 21, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 21.16 | 0.69% | 382 |
| Aug 20, 2026 | 23.06 | 23.06 | 22.69 | 22.91 | 21.01 | -0.01% | 2,218 |
| Aug 19, 2026 | 23.17 | 23.19 | 23.04 | 23.04 | 21.02 | 0.17% | 525 |
| Aug 18, 2026 | 23.28 | 23.28 | 22.96 | 23.00 | 20.98 | -1.64% | 1,594 |
| Aug 17, 2026 | 23.47 | 23.53 | 23.39 | 23.39 | 21.33 | -0.94% | 1,767 |
| Aug 14, 2026 | 23.55 | 23.61 | 23.55 | 23.61 | 21.53 | 0.12% | 418 |
| Aug 13, 2026 | 23.42 | 23.58 | 23.42 | 23.58 | 21.51 | 0.35% | 809 |
| Aug 12, 2026 | 23.67 | 23.72 | 23.64 | 23.64 | 21.43 | -1.47% | 889 |
| Aug 11, 2026 | 23.83 | 23.99 | 23.81 | 23.99 | 21.75 | 0.36% | 525 |