YieldMax AI & Tech Portfolio Option Income ETF (GPTY)
NYSEARCA: GPTY · Real-Time Price · USD
45.15
-1.36 (-2.92%)
At close: Aug 1, 2025, 4:00 PM
45.12
-0.03 (-0.07%)
After-hours: Aug 1, 2025, 8:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 45.61 | 45.69 | 44.89 | 45.15 | 45.15 | -2.92% | 95,229 |
| Jul 31, 2025 | 47.34 | 47.34 | 46.35 | 46.51 | 46.51 | -0.66% | 42,139 |
| Jul 30, 2025 | 47.17 | 47.36 | 46.58 | 46.82 | 46.51 | -0.36% | 38,466 |
| Jul 29, 2025 | 47.30 | 47.45 | 46.90 | 46.99 | 46.67 | -0.55% | 48,370 |
| Jul 28, 2025 | 47.18 | 47.47 | 47.14 | 47.25 | 46.93 | 0.49% | 40,195 |
| Jul 25, 2025 | 47.56 | 47.56 | 46.88 | 47.02 | 46.70 | -0.08% | 50,719 |
| Jul 24, 2025 | 47.50 | 47.75 | 46.88 | 47.06 | 46.74 | -1.36% | 47,367 |
| Jul 23, 2025 | 47.54 | 48.18 | 47.45 | 47.71 | 47.07 | 0.59% | 53,991 |
| Jul 22, 2025 | 47.82 | 47.82 | 46.75 | 47.43 | 46.79 | -0.55% | 51,292 |
| Jul 21, 2025 | 47.76 | 48.19 | 47.61 | 47.69 | 47.05 | 0.26% | 80,144 |
| Jul 18, 2025 | 47.67 | 47.97 | 47.28 | 47.57 | 46.92 | -0.12% | 40,618 |
| Jul 17, 2025 | 47.20 | 47.77 | 47.20 | 47.62 | 46.98 | -0.21% | 35,032 |
| Jul 16, 2025 | 47.58 | 47.77 | 47.07 | 47.72 | 46.79 | 0.29% | 51,007 |
| Jul 15, 2025 | 47.75 | 47.97 | 47.58 | 47.58 | 46.65 | 1.04% | 49,632 |
| Jul 14, 2025 | 46.75 | 47.22 | 46.63 | 47.09 | 46.17 | 0.68% | 56,271 |
| Jul 11, 2025 | 46.92 | 47.13 | 46.70 | 46.77 | 45.86 | -0.64% | 41,658 |
| Jul 10, 2025 | 48.27 | 48.27 | 46.88 | 47.07 | 46.15 | -1.49% | 56,097 |
| Jul 9, 2025 | 47.40 | 48.15 | 47.25 | 47.78 | 46.55 | 1.36% | 41,054 |
| Jul 8, 2025 | 47.32 | 47.59 | 47.05 | 47.14 | 45.93 | 0.28% | 27,484 |
| Jul 7, 2025 | 47.04 | 47.15 | 46.75 | 47.01 | 45.80 | -0.50% | 51,554 |
| Jul 3, 2025 | 47.00 | 47.30 | 46.91 | 47.24 | 46.03 | -0.01% | 26,071 |
| Jul 2, 2025 | 46.79 | 47.25 | 46.73 | 47.25 | 45.73 | 1.11% | 33,619 |
| Jul 1, 2025 | 47.23 | 47.23 | 46.32 | 46.73 | 45.23 | -1.27% | 42,752 |
| Jun 30, 2025 | 47.48 | 47.72 | 47.16 | 47.33 | 45.81 | 0.66% | 54,953 |
| Jun 27, 2025 | 47.78 | 47.78 | 46.50 | 47.02 | 45.51 | -0.55% | 32,864 |
| Jun 26, 2025 | 47.75 | 47.75 | 46.94 | 47.28 | 45.76 | 0.11% | 32,570 |
| Jun 25, 2025 | 47.76 | 47.76 | 47.10 | 47.23 | 45.41 | -0.46% | 25,008 |
| Jun 24, 2025 | 47.06 | 47.82 | 46.80 | 47.45 | 45.62 | 1.71% | 48,489 |
| Jun 23, 2025 | 46.70 | 46.84 | 46.02 | 46.65 | 44.85 | 0.54% | 54,637 |
| Jun 20, 2025 | 46.85 | 46.85 | 46.23 | 46.40 | 44.61 | -1.06% | 28,199 |
| Jun 18, 2025 | 46.89 | 47.06 | 46.64 | 46.90 | 44.78 | 0.27% | 32,313 |
| Jun 17, 2025 | 46.71 | 46.98 | 46.45 | 46.77 | 44.66 | 0.56% | 32,643 |
| Jun 16, 2025 | 46.00 | 46.63 | 45.95 | 46.51 | 44.41 | 2.01% | 19,881 |
| Jun 13, 2025 | 45.46 | 46.14 | 44.59 | 45.59 | 43.53 | -0.88% | 25,230 |
| Jun 12, 2025 | 46.00 | 46.26 | 45.80 | 46.00 | 43.92 | -0.50% | 25,557 |
| Jun 11, 2025 | 47.18 | 47.18 | 45.93 | 46.23 | 43.85 | -0.39% | 26,520 |
| Jun 10, 2025 | 46.88 | 46.88 | 46.00 | 46.41 | 44.02 | -0.05% | 20,018 |
| Jun 9, 2025 | 45.76 | 46.68 | 45.65 | 46.44 | 44.04 | 2.21% | 23,583 |
| Jun 6, 2025 | 46.19 | 46.19 | 45.02 | 45.43 | 43.09 | 1.73% | 17,131 |
| Jun 5, 2025 | 47.05 | 47.05 | 44.04 | 44.66 | 42.36 | -4.17% | 41,157 |
| Jun 4, 2025 | 46.20 | 46.82 | 45.35 | 46.60 | 43.91 | 1.24% | 33,251 |
| Jun 3, 2025 | 44.83 | 46.16 | 44.74 | 46.03 | 43.37 | 3.09% | 26,272 |
| Jun 2, 2025 | 44.14 | 44.75 | 44.14 | 44.66 | 42.07 | 1.01% | 34,119 |
| May 30, 2025 | 44.03 | 44.24 | 43.59 | 44.21 | 41.65 | -0.16% | 17,244 |
| May 29, 2025 | 45.00 | 45.65 | 44.00 | 44.28 | 41.72 | 0.40% | 15,969 |
| May 28, 2025 | 44.79 | 44.79 | 44.10 | 44.11 | 41.29 | -0.62% | 13,658 |
| May 27, 2025 | 43.71 | 44.45 | 43.49 | 44.38 | 41.54 | 3.47% | 22,265 |
| May 23, 2025 | 42.23 | 43.14 | 42.23 | 42.89 | 40.15 | -0.38% | 22,115 |
| May 22, 2025 | 42.81 | 43.62 | 42.80 | 43.05 | 40.30 | -0.13% | 27,715 |
| May 21, 2025 | 43.00 | 43.89 | 42.88 | 43.11 | 40.08 | 0.06% | 17,815 |