YieldMax GME Option Income Strategy ETF (GMEY)
NYSEARCA: GMEY · Real-Time Price · USD
23.46
+0.36 (1.56%)
Nov 9, 2026, 4:00 PM EST - Market closed
GMEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 23.50 | 23.50 | 23.50 | 23.46 | 23.46 | 1.57% | 6,917 |
| Nov 6, 2026 | 22.45 | 23.10 | 22.33 | 23.10 | 23.10 | 3.20% | 943 |
| Nov 5, 2026 | 22.97 | 23.04 | 22.37 | 22.38 | 22.38 | -2.49% | 5,239 |
| Nov 4, 2026 | 22.93 | 23.29 | 22.92 | 23.24 | 22.95 | 1.84% | 9,538 |
| Nov 3, 2026 | 22.73 | 22.93 | 22.66 | 22.82 | 22.54 | 0.93% | 7,228 |
| Nov 2, 2026 | 22.73 | 22.79 | 22.50 | 22.61 | 22.33 | -0.27% | 4,295 |
| Oct 30, 2026 | 21.89 | 22.67 | 21.64 | 22.67 | 22.39 | 0.91% | 6,837 |
| Oct 29, 2026 | 22.25 | 22.52 | 22.11 | 22.47 | 22.19 | 2.87% | 3,162 |
| Oct 28, 2026 | 21.99 | 22.43 | 21.96 | 22.12 | 21.57 | -0.18% | 23,092 |
| Oct 27, 2026 | 22.61 | 22.67 | 22.16 | 22.16 | 21.61 | -2.19% | 10,057 |
| Oct 26, 2026 | 23.33 | 23.35 | 22.64 | 22.65 | 22.09 | -3.03% | 6,359 |
| Oct 23, 2026 | 23.93 | 24.08 | 23.36 | 23.36 | 22.78 | -1.97% | 2,073 |
| Oct 22, 2026 | 24.58 | 24.58 | 23.34 | 23.83 | 23.24 | -3.91% | 12,421 |
| Oct 21, 2026 | 25.22 | 25.46 | 24.99 | 25.14 | 24.19 | -0.51% | 16,904 |
| Oct 20, 2026 | 24.75 | 25.27 | 24.66 | 25.27 | 24.31 | 0.46% | 4,490 |
| Oct 19, 2026 | 25.40 | 25.59 | 25.00 | 25.15 | 24.20 | -2.41% | 4,825 |
| Oct 16, 2026 | 26.08 | 28.00 | 25.28 | 25.77 | 24.80 | -1.41% | 16,101 |
| Oct 15, 2026 | 25.73 | 26.26 | 25.63 | 26.14 | 25.15 | 1.75% | 9,136 |
| Oct 14, 2026 | 26.50 | 26.67 | 25.85 | 26.07 | 24.72 | -0.31% | 7,448 |
| Oct 13, 2026 | 26.16 | 26.31 | 25.80 | 26.15 | 24.79 | 0.20% | 6,559 |
| Oct 12, 2026 | 25.75 | 26.10 | 25.14 | 26.10 | 24.74 | 1.00% | 11,220 |
| Oct 9, 2026 | 25.14 | 25.85 | 25.14 | 25.84 | 24.50 | 2.35% | 5,470 |
| Oct 8, 2026 | 24.21 | 25.47 | 24.21 | 25.25 | 23.94 | 1.64% | 12,681 |
| Oct 7, 2026 | 25.20 | 25.30 | 25.15 | 25.26 | 23.55 | -0.25% | 6,927 |
| Oct 6, 2026 | 25.84 | 25.84 | 25.19 | 25.32 | 23.61 | -1.44% | 5,435 |
| Oct 5, 2026 | 25.55 | 25.87 | 25.55 | 25.69 | 23.96 | 1.98% | 3,405 |
| Oct 2, 2026 | 24.94 | 25.20 | 24.93 | 25.19 | 23.49 | 0.65% | 16,743 |
| Oct 1, 2026 | 25.10 | 25.14 | 25.00 | 25.03 | 23.34 | -1.07% | 5,723 |
| Sep 30, 2026 | 25.63 | 25.79 | 25.63 | 25.69 | 23.59 | 2.15% | 2,582 |
| Sep 29, 2026 | 25.26 | 25.26 | 24.88 | 25.15 | 23.09 | -0.71% | 1,580 |
| Sep 28, 2026 | 25.18 | 25.36 | 25.11 | 25.33 | 23.26 | 1.66% | 2,632 |
| Sep 25, 2026 | 25.07 | 27.43 | 24.42 | 24.91 | 22.88 | -6.15% | 18,102 |
| Sep 24, 2026 | 25.53 | 26.54 | 25.46 | 26.54 | 24.38 | 2.67% | 2,703 |
| Sep 23, 2026 | 26.20 | 26.59 | 26.20 | 26.21 | 23.74 | 0.47% | 5,116 |
| Sep 22, 2026 | 25.71 | 26.09 | 25.71 | 26.09 | 23.63 | 3.76% | 2,230 |
| Sep 21, 2026 | 25.30 | 25.30 | 25.14 | 25.14 | 22.78 | 0.42% | 1,072 |
| Sep 18, 2026 | 25.05 | 25.11 | 25.04 | 25.04 | 22.68 | -1.02% | 1,023 |
| Sep 17, 2026 | 24.79 | 25.29 | 24.79 | 25.29 | 22.91 | 2.01% | 2,923 |
| Sep 16, 2026 | 24.65 | 25.01 | 24.65 | 25.01 | 22.46 | 1.31% | 674 |
| Sep 15, 2026 | 24.54 | 24.69 | 24.54 | 24.69 | 22.17 | -0.79% | 600 |
| Sep 14, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 22.35 | 1.58% | 557 |
| Sep 11, 2026 | 24.21 | 24.51 | 24.21 | 24.50 | 22.00 | 2.56% | 2,073 |
| Sep 10, 2026 | 23.69 | 23.88 | 23.69 | 23.88 | 21.45 | 0.79% | 372 |
| Sep 9, 2026 | 23.18 | 23.83 | 23.18 | 23.83 | 21.28 | 3.68% | 965 |
| Sep 8, 2026 | 23.29 | 23.29 | 22.81 | 22.99 | 20.53 | -1.07% | 1,889 |
| Sep 4, 2026 | 23.41 | 23.41 | 23.17 | 23.23 | 20.75 | -0.75% | 1,074 |
| Sep 3, 2026 | 23.34 | 23.54 | 23.34 | 23.41 | 20.90 | 0.52% | 1,922 |
| Sep 2, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 20.80 | 0.31% | 299 |
| Sep 1, 2026 | 23.16 | 23.35 | 23.16 | 23.35 | 20.73 | 1.09% | 954 |
| Aug 31, 2026 | 23.44 | 23.44 | 23.03 | 23.10 | 20.51 | 1.47% | 3,660 |