YieldMax AI & Tech Portfolio Option Income ETF (GPTY)
NYSEARCA: GPTY · Real-Time Price · USD
47.96
+0.73 (1.54%)
At close: Oct 24, 2025, 4:00 PM EDT
48.24
+0.28 (0.59%)
After-hours: Oct 24, 2025, 8:00 PM EDT
GPTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 47.89 | 48.17 | 47.74 | 47.96 | 47.96 | 1.54% | 61,652 |
| Oct 23, 2025 | 46.43 | 47.26 | 46.29 | 47.23 | 47.23 | 1.33% | 48,419 |
| Oct 22, 2025 | 47.60 | 47.60 | 45.80 | 46.61 | 46.61 | -2.04% | 80,030 |
| Oct 21, 2025 | 47.75 | 47.80 | 47.31 | 47.58 | 47.12 | -0.17% | 73,420 |
| Oct 20, 2025 | 47.30 | 47.90 | 47.30 | 47.66 | 47.20 | 0.80% | 33,427 |
| Oct 17, 2025 | 47.32 | 47.46 | 46.50 | 47.29 | 46.83 | -0.09% | 91,138 |
| Oct 16, 2025 | 47.87 | 48.10 | 47.07 | 47.33 | 46.87 | -0.35% | 79,808 |
| Oct 15, 2025 | 47.63 | 47.77 | 46.54 | 47.49 | 47.03 | 1.01% | 63,086 |
| Oct 14, 2025 | 47.19 | 47.78 | 46.30 | 47.01 | 46.25 | -1.83% | 62,005 |
| Oct 13, 2025 | 47.26 | 48.06 | 47.14 | 47.89 | 47.11 | 2.97% | 55,665 |
| Oct 10, 2025 | 48.50 | 48.80 | 46.51 | 46.51 | 45.76 | -3.94% | 71,721 |
| Oct 9, 2025 | 48.41 | 48.70 | 48.00 | 48.42 | 47.64 | -0.27% | 39,320 |
| Oct 8, 2025 | 47.67 | 48.62 | 47.67 | 48.55 | 47.47 | 2.02% | 55,271 |
| Oct 7, 2025 | 48.02 | 48.27 | 47.25 | 47.59 | 46.53 | -0.69% | 49,187 |
| Oct 6, 2025 | 48.00 | 48.17 | 47.80 | 47.92 | 46.85 | 2.02% | 49,808 |
| Oct 3, 2025 | 47.50 | 47.61 | 46.70 | 46.97 | 45.92 | -0.91% | 70,711 |
| Oct 2, 2025 | 47.42 | 47.43 | 46.95 | 47.40 | 46.34 | 0.23% | 34,481 |
| Oct 1, 2025 | 46.85 | 47.32 | 46.40 | 47.29 | 45.93 | 1.13% | 46,017 |
| Sep 30, 2025 | 46.45 | 46.79 | 46.37 | 46.76 | 45.42 | 0.66% | 37,619 |
| Sep 29, 2025 | 46.75 | 46.80 | 46.43 | 46.45 | 45.12 | 0.05% | 50,290 |
| Sep 26, 2025 | 46.60 | 46.66 | 46.04 | 46.43 | 45.10 | 0.04% | 41,749 |
| Sep 25, 2025 | 46.22 | 47.00 | 45.71 | 46.41 | 45.08 | -1.32% | 54,544 |
| Sep 24, 2025 | 47.10 | 47.10 | 46.45 | 47.03 | 45.32 | 0.77% | 60,516 |
| Sep 23, 2025 | 47.23 | 47.27 | 46.50 | 46.67 | 44.98 | -0.74% | 35,242 |
| Sep 22, 2025 | 46.80 | 47.25 | 46.59 | 47.02 | 45.31 | 0.28% | 54,918 |
| Sep 19, 2025 | 46.48 | 46.89 | 46.18 | 46.89 | 45.19 | 0.99% | 33,466 |
| Sep 18, 2025 | 46.27 | 46.75 | 46.09 | 46.43 | 44.75 | 1.42% | 32,141 |
| Sep 17, 2025 | 46.02 | 46.02 | 45.30 | 45.78 | 43.78 | -0.35% | 29,459 |
| Sep 16, 2025 | 46.03 | 46.22 | 45.77 | 45.94 | 43.93 | -0.15% | 71,255 |
| Sep 15, 2025 | 45.81 | 46.05 | 45.68 | 46.01 | 44.00 | 1.37% | 39,173 |
| Sep 12, 2025 | 45.33 | 45.44 | 45.13 | 45.39 | 43.41 | 0.18% | 37,469 |
| Sep 11, 2025 | 45.73 | 45.73 | 45.29 | 45.31 | 43.33 | -0.88% | 31,045 |
| Sep 10, 2025 | 45.50 | 46.03 | 45.49 | 45.71 | 43.43 | 2.24% | 41,322 |
| Sep 9, 2025 | 44.50 | 44.89 | 44.33 | 44.71 | 42.48 | 0.77% | 44,556 |
| Sep 8, 2025 | 44.31 | 44.50 | 44.22 | 44.37 | 42.16 | 0.96% | 40,707 |
| Sep 5, 2025 | 44.16 | 44.35 | 43.47 | 43.95 | 41.76 | 0.24% | 47,531 |
| Sep 4, 2025 | 43.50 | 43.89 | 43.22 | 43.85 | 41.66 | -0.49% | 59,122 |
| Sep 3, 2025 | 44.44 | 44.44 | 43.84 | 44.06 | 41.58 | 0.05% | 52,027 |
| Sep 2, 2025 | 43.60 | 44.07 | 43.40 | 44.04 | 41.56 | -0.72% | 101,982 |
| Aug 29, 2025 | 44.85 | 44.97 | 44.10 | 44.36 | 41.86 | -1.71% | 31,814 |
| Aug 28, 2025 | 44.77 | 45.19 | 44.64 | 45.13 | 42.59 | 0.96% | 30,459 |
| Aug 27, 2025 | 44.65 | 45.00 | 44.40 | 44.70 | 41.91 | 0.49% | 25,626 |
| Aug 26, 2025 | 44.36 | 44.48 | 44.24 | 44.48 | 41.70 | 0.46% | 24,526 |
| Aug 25, 2025 | 44.34 | 44.49 | 44.01 | 44.28 | 41.51 | -0.10% | 31,984 |
| Aug 22, 2025 | 43.46 | 44.77 | 43.46 | 44.32 | 41.55 | 1.93% | 34,962 |
| Aug 21, 2025 | 44.10 | 44.10 | 43.31 | 43.48 | 40.77 | -1.34% | 24,100 |
| Aug 20, 2025 | 44.26 | 44.26 | 42.92 | 44.07 | 41.03 | -0.41% | 69,430 |
| Aug 19, 2025 | 45.70 | 45.70 | 44.25 | 44.25 | 41.20 | -3.07% | 59,795 |
| Aug 18, 2025 | 45.47 | 45.70 | 45.39 | 45.65 | 42.50 | -0.13% | 61,880 |
| Aug 15, 2025 | 45.80 | 45.80 | 45.49 | 45.71 | 42.56 | -0.03% | 43,792 |