YieldMax AI & Tech Portfolio Option Income ETF (GPTY)
NYSEARCA: GPTY · Real-Time Price · USD
46.97
-0.43 (-0.91%)
At close: Oct 3, 2025, 4:00 PM EDT
47.25
+0.28 (0.60%)
After-hours: Oct 3, 2025, 8:00 PM EDT
GPTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 47.50 | 47.61 | 46.70 | 46.97 | 46.97 | -0.91% | 68,037 |
| Oct 2, 2025 | 47.42 | 47.43 | 46.95 | 47.40 | 47.40 | 0.23% | 34,481 |
| Oct 1, 2025 | 46.85 | 47.32 | 46.40 | 47.29 | 46.98 | 1.13% | 46,017 |
| Sep 30, 2025 | 46.45 | 46.79 | 46.37 | 46.76 | 46.45 | 0.66% | 37,619 |
| Sep 29, 2025 | 46.75 | 46.80 | 46.43 | 46.45 | 46.15 | 0.05% | 50,290 |
| Sep 26, 2025 | 46.60 | 46.66 | 46.04 | 46.43 | 46.13 | 0.04% | 41,749 |
| Sep 25, 2025 | 46.22 | 47.00 | 45.71 | 46.41 | 46.11 | -1.32% | 54,544 |
| Sep 24, 2025 | 47.10 | 47.10 | 46.45 | 47.03 | 46.36 | 0.77% | 60,516 |
| Sep 23, 2025 | 47.23 | 47.27 | 46.50 | 46.67 | 46.00 | -0.74% | 35,242 |
| Sep 22, 2025 | 46.80 | 47.25 | 46.59 | 47.02 | 46.35 | 0.28% | 54,918 |
| Sep 19, 2025 | 46.48 | 46.89 | 46.18 | 46.89 | 46.22 | 0.99% | 33,466 |
| Sep 18, 2025 | 46.27 | 46.75 | 46.09 | 46.43 | 45.77 | 1.42% | 32,141 |
| Sep 17, 2025 | 46.02 | 46.02 | 45.30 | 45.78 | 44.78 | -0.35% | 29,459 |
| Sep 16, 2025 | 46.03 | 46.22 | 45.77 | 45.94 | 44.93 | -0.15% | 71,255 |
| Sep 15, 2025 | 45.81 | 46.05 | 45.68 | 46.01 | 45.00 | 1.37% | 39,173 |
| Sep 12, 2025 | 45.33 | 45.44 | 45.13 | 45.39 | 44.40 | 0.18% | 37,469 |
| Sep 11, 2025 | 45.73 | 45.73 | 45.29 | 45.31 | 44.32 | -0.88% | 31,045 |
| Sep 10, 2025 | 45.50 | 46.03 | 45.49 | 45.71 | 44.42 | 2.24% | 41,322 |
| Sep 9, 2025 | 44.50 | 44.89 | 44.33 | 44.71 | 43.45 | 0.77% | 44,556 |
| Sep 8, 2025 | 44.31 | 44.50 | 44.22 | 44.37 | 43.12 | 0.96% | 40,707 |
| Sep 5, 2025 | 44.16 | 44.35 | 43.47 | 43.95 | 42.71 | 0.24% | 47,531 |
| Sep 4, 2025 | 43.50 | 43.89 | 43.22 | 43.85 | 42.61 | -0.49% | 59,122 |
| Sep 3, 2025 | 44.44 | 44.44 | 43.84 | 44.06 | 42.53 | 0.05% | 52,027 |
| Sep 2, 2025 | 43.60 | 44.07 | 43.40 | 44.04 | 42.51 | -0.72% | 101,982 |
| Aug 29, 2025 | 44.85 | 44.97 | 44.10 | 44.36 | 42.81 | -1.71% | 31,814 |
| Aug 28, 2025 | 44.77 | 45.19 | 44.64 | 45.13 | 43.56 | 0.96% | 30,459 |
| Aug 27, 2025 | 44.65 | 45.00 | 44.40 | 44.70 | 42.87 | 0.49% | 25,626 |
| Aug 26, 2025 | 44.36 | 44.48 | 44.24 | 44.48 | 42.65 | 0.46% | 24,526 |
| Aug 25, 2025 | 44.34 | 44.49 | 44.01 | 44.28 | 42.46 | -0.10% | 31,984 |
| Aug 22, 2025 | 43.46 | 44.77 | 43.46 | 44.32 | 42.50 | 1.93% | 34,962 |
| Aug 21, 2025 | 44.10 | 44.10 | 43.31 | 43.48 | 41.70 | -1.34% | 24,100 |
| Aug 20, 2025 | 44.26 | 44.26 | 42.92 | 44.07 | 41.96 | -0.41% | 69,430 |
| Aug 19, 2025 | 45.70 | 45.70 | 44.25 | 44.25 | 42.14 | -3.07% | 59,795 |
| Aug 18, 2025 | 45.47 | 45.70 | 45.39 | 45.65 | 43.47 | -0.13% | 61,880 |
| Aug 15, 2025 | 45.80 | 45.80 | 45.49 | 45.71 | 43.53 | -0.03% | 43,792 |
| Aug 14, 2025 | 46.03 | 46.24 | 45.54 | 45.72 | 43.54 | -1.50% | 27,786 |
| Aug 13, 2025 | 47.00 | 47.00 | 46.31 | 46.42 | 43.92 | -0.56% | 53,985 |
| Aug 12, 2025 | 46.26 | 46.68 | 45.94 | 46.68 | 44.17 | 1.41% | 33,420 |
| Aug 11, 2025 | 46.05 | 46.51 | 45.66 | 46.03 | 43.55 | -1.59% | 68,313 |
| Aug 8, 2025 | 46.80 | 47.00 | 46.27 | 46.77 | 44.26 | 0.54% | 44,499 |
| Aug 7, 2025 | 46.91 | 46.93 | 46.17 | 46.52 | 44.02 | -0.47% | 25,073 |
| Aug 6, 2025 | 46.28 | 46.76 | 46.22 | 46.74 | 43.94 | 0.99% | 44,216 |
| Aug 5, 2025 | 46.50 | 46.52 | 46.02 | 46.28 | 43.51 | 0.56% | 38,041 |
| Aug 4, 2025 | 45.77 | 46.36 | 45.61 | 46.02 | 43.26 | 1.93% | 52,742 |
| Aug 1, 2025 | 45.61 | 45.69 | 44.89 | 45.15 | 42.44 | -2.92% | 95,229 |
| Jul 31, 2025 | 47.34 | 47.34 | 46.35 | 46.51 | 43.72 | -0.66% | 42,139 |
| Jul 30, 2025 | 47.17 | 47.36 | 46.58 | 46.82 | 43.72 | -0.36% | 38,466 |
| Jul 29, 2025 | 47.30 | 47.45 | 46.90 | 46.99 | 43.88 | -0.55% | 48,370 |
| Jul 28, 2025 | 47.18 | 47.47 | 47.14 | 47.25 | 44.12 | 0.49% | 40,195 |
| Jul 25, 2025 | 47.56 | 47.56 | 46.88 | 47.02 | 43.90 | -0.08% | 50,719 |