YieldMax AI & Tech Portfolio Option Income ETF (GPTY)

GPTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	43.27	43.33	42.95	43.28	-	0.60%	51,307
Jan 5, 2026	43.29	43.42	43.02	43.02	43.02	0.73%	64,968
Jan 2, 2026	43.07	43.53	42.55	42.71	42.71	0.73%	49,015
Dec 31, 2025	42.70	42.75	42.32	42.40	42.40	-1.37%	57,862
Dec 30, 2025	43.01	43.27	42.94	42.99	42.73	-0.02%	57,187
Dec 29, 2025	42.98	43.24	42.94	43.00	42.74	-0.34%	32,068
Dec 26, 2025	43.34	43.34	43.11	43.15	42.89	-0.20%	37,391
Dec 24, 2025	43.13	43.24	43.07	43.23	42.97	-0.69%	18,835
Dec 23, 2025	43.41	43.63	43.23	43.53	42.98	0.08%	26,983
Dec 22, 2025	43.67	43.71	43.45	43.49	42.94	0.63%	26,387
Dec 19, 2025	42.55	43.32	42.55	43.22	42.67	1.74%	32,223
Dec 18, 2025	42.44	42.64	42.17	42.48	41.94	1.80%	26,207
Dec 17, 2025	42.82	42.95	41.73	41.73	41.20	-3.13%	34,513
Dec 16, 2025	42.73	43.26	42.63	43.08	42.28	0.28%	28,838
Dec 15, 2025	43.71	43.71	42.80	42.96	42.17	-1.11%	43,142
Dec 12, 2025	44.43	44.43	43.20	43.44	42.64	-2.23%	37,487
Dec 11, 2025	44.80	44.80	43.90	44.43	43.61	-2.63%	29,431
Dec 10, 2025	44.63	45.63	44.45	45.63	44.79	1.56%	31,276
Dec 9, 2025	44.82	45.10	44.67	44.93	43.80	0.42%	29,536
Dec 8, 2025	45.15	45.15	44.53	44.74	43.61	-0.37%	28,481
Dec 5, 2025	45.04	45.09	44.78	44.91	43.77	0.46%	27,300
Dec 4, 2025	44.76	44.83	44.51	44.70	43.57	-0.31%	30,342
Dec 3, 2025	44.40	44.85	44.13	44.84	43.71	0.70%	22,384
Dec 2, 2025	44.32	44.96	44.32	44.53	43.12	0.72%	37,696
Dec 1, 2025	43.86	44.37	43.77	44.21	42.81	-0.14%	32,665
Nov 28, 2025	43.66	44.27	43.66	44.27	42.86	0.61%	26,318
Nov 26, 2025	43.73	44.00	43.32	44.00	42.60	1.13%	74,825
Nov 25, 2025	43.42	43.62	42.56	43.51	41.83	0.55%	89,140
Nov 24, 2025	42.27	43.51	42.27	43.27	41.60	2.85%	36,786
Nov 21, 2025	41.98	42.50	41.02	42.07	40.45	0.31%	56,742
Nov 20, 2025	44.36	44.60	41.88	41.94	40.32	-3.90%	72,462
Nov 19, 2025	43.10	43.82	42.74	43.64	41.96	0.86%	36,895
Nov 18, 2025	43.47	43.81	42.70	43.27	41.31	-1.48%	50,246
Nov 17, 2025	44.50	44.80	43.63	43.92	41.93	-1.61%	75,645
Nov 14, 2025	43.54	45.00	43.34	44.64	42.62	0.31%	84,917
Nov 13, 2025	45.84	45.84	44.18	44.50	42.49	-3.13%	67,733
Nov 12, 2025	46.58	46.58	45.76	45.94	43.86	-0.94%	42,607
Nov 11, 2025	46.66	46.82	46.09	46.38	43.97	-1.46%	51,375
Nov 10, 2025	46.85	47.13	46.48	47.06	44.62	2.57%	50,051
Nov 7, 2025	45.67	45.94	44.74	45.88	43.50	-0.24%	62,921
Nov 6, 2025	47.60	47.60	45.80	45.99	43.60	-2.67%	70,665
Nov 5, 2025	46.80	47.66	46.80	47.25	44.80	0.02%	50,320
Nov 4, 2025	47.80	48.25	47.20	47.24	44.47	-3.61%	69,772
Nov 3, 2025	49.46	49.46	48.80	49.01	46.14	0.06%	56,910
Oct 31, 2025	49.28	49.28	48.50	48.98	46.11	1.16%	48,200
Oct 30, 2025	48.99	49.18	48.32	48.42	45.58	-2.08%	65,960
Oct 29, 2025	49.55	49.55	48.92	49.45	46.55	0.32%	49,569
Oct 28, 2025	49.44	49.58	49.05	49.29	46.09	0.61%	65,052
Oct 27, 2025	48.65	49.08	48.50	48.99	45.81	2.16%	79,312
Oct 24, 2025	47.89	48.17	47.74	47.96	44.85	1.54%	62,640

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.