YieldMax GME Option Income Strategy ETF (GMEY)

GMEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	33.58	33.58	33.09	33.09	33.09	-2.81%	2,988
Apr 16, 2026	33.95	34.22	33.95	34.05	34.04	0.60%	561
Apr 15, 2026	33.34	33.84	33.33	33.84	33.56	2.57%	3,890
Apr 14, 2026	33.16	33.17	32.99	32.99	32.72	1.69%	527
Apr 13, 2026	32.26	32.44	32.26	32.44	32.17	0.33%	2,736
Apr 10, 2026	31.92	32.50	31.92	32.34	32.07	0.70%	15,971
Apr 9, 2026	32.40	32.40	32.11	32.11	31.84	-0.93%	613
Apr 8, 2026	32.79	32.80	32.41	32.41	31.83	-1.41%	6,810
Apr 7, 2026	32.35	32.89	32.35	32.88	32.28	0.89%	2,155
Apr 6, 2026	33.16	33.16	32.59	32.59	32.00	-0.41%	1,881
Apr 2, 2026	32.62	32.75	32.62	32.72	32.13	0.44%	16,426
Apr 1, 2026	32.78	32.78	32.58	32.58	31.85	-0.46%	1,379
Mar 31, 2026	32.71	32.73	32.71	32.73	32.00	2.43%	1,805
Mar 30, 2026	31.95	31.95	31.95	31.95	31.24	0.69%	76
Mar 27, 2026	32.32	32.32	31.73	31.73	31.03	-1.65%	443
Mar 26, 2026	32.41	32.41	32.27	32.27	31.55	-2.64%	535
Mar 25, 2026	32.90	33.26	32.89	33.14	32.18	1.48%	1,714
Mar 24, 2026	32.26	32.66	32.26	32.66	31.72	-0.42%	1,340
Mar 23, 2026	32.64	32.80	32.64	32.80	31.85	1.85%	605
Mar 20, 2026	32.73	32.78	32.12	32.20	31.27	-2.83%	1,583
Mar 19, 2026	32.74	33.15	32.39	33.14	32.18	-1.22%	3,886
Mar 18, 2026	33.52	33.68	33.52	33.55	32.36	-0.62%	2,112
Mar 17, 2026	33.91	34.09	33.73	33.76	32.56	1.23%	1,885
Mar 16, 2026	33.59	33.64	33.35	33.35	32.16	-0.71%	831
Mar 13, 2026	34.45	34.49	33.59	33.59	32.39	-2.39%	3,446
Mar 12, 2026	34.37	34.42	34.19	34.41	33.19	-0.91%	1,581
Mar 11, 2026	34.80	34.80	34.35	34.73	33.15	0.27%	1,893
Mar 10, 2026	34.84	35.12	34.63	34.63	33.06	-1.20%	551
Mar 9, 2026	34.60	35.12	34.58	35.05	33.46	1.00%	3,536
Mar 6, 2026	34.22	34.71	34.05	34.71	33.13	1.69%	10,186
Mar 5, 2026	34.16	34.16	33.88	34.13	32.58	-0.83%	681
Mar 4, 2026	34.46	34.52	34.39	34.42	32.49	0.31%	4,698
Mar 3, 2026	34.36	34.61	33.80	34.31	32.39	-4.55%	14,359
Mar 2, 2026	35.85	35.95	35.75	35.95	33.94	0.27%	1,355
Feb 27, 2026	35.81	35.86	35.81	35.85	33.85	-0.03%	333,457
Feb 26, 2026	36.31	36.31	35.57	35.86	33.86	-1.24%	4,377
Feb 25, 2026	36.18	36.40	36.09	36.31	33.93	1.00%	3,366
Feb 24, 2026	36.24	36.39	35.95	35.95	33.59	0.50%	2,336
Feb 23, 2026	34.90	35.77	34.90	35.77	33.42	0.25%	60,136
Feb 20, 2026	35.69	35.83	35.68	35.68	33.34	-0.92%	836
Feb 19, 2026	36.28	36.28	35.76	36.02	33.65	-0.79%	5,175
Feb 18, 2026	35.55	36.30	35.55	36.30	33.57	2.00%	1,988
Feb 17, 2026	35.82	36.01	35.59	35.59	32.91	-0.52%	1,137
Feb 13, 2026	35.89	35.89	35.77	35.77	33.09	0.04%	746
Feb 12, 2026	35.89	36.25	35.76	35.76	33.07	-3.34%	1,667
Feb 11, 2026	37.65	37.65	36.87	36.99	33.85	-1.86%	5,349
Feb 10, 2026	37.92	37.99	37.69	37.69	34.49	0.55%	4,217
Feb 9, 2026	37.00	37.49	37.00	37.49	34.31	3.06%	1,451
Feb 6, 2026	37.58	37.99	36.38	36.38	33.29	-3.24%	10,260
Feb 5, 2026	38.10	38.10	37.59	37.59	34.40	-1.81%	1,620

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.