YieldMax AI & Tech Portfolio Option Income ETF (GPTY)
NYSEARCA: GPTY · Real-Time Price · USD
42.07
+0.13 (0.31%)
At close: Nov 21, 2025, 4:00 PM EST
42.40
+0.33 (0.78%)
After-hours: Nov 21, 2025, 8:00 PM EST
GPTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 41.98 | 42.50 | 41.02 | 42.07 | 42.07 | 0.31% | 56,207 |
| Nov 20, 2025 | 44.36 | 44.60 | 41.88 | 41.94 | 41.94 | -3.90% | 72,452 |
| Nov 19, 2025 | 43.10 | 43.82 | 42.74 | 43.64 | 43.64 | 0.86% | 36,895 |
| Nov 18, 2025 | 43.47 | 43.81 | 42.70 | 43.27 | 42.97 | -1.48% | 50,246 |
| Nov 17, 2025 | 44.50 | 44.80 | 43.63 | 43.92 | 43.61 | -1.61% | 75,645 |
| Nov 14, 2025 | 43.54 | 45.00 | 43.34 | 44.64 | 44.33 | 0.31% | 84,917 |
| Nov 13, 2025 | 45.84 | 45.84 | 44.18 | 44.50 | 44.19 | -3.13% | 67,733 |
| Nov 12, 2025 | 46.58 | 46.58 | 45.76 | 45.94 | 45.62 | -0.94% | 42,607 |
| Nov 11, 2025 | 46.66 | 46.82 | 46.09 | 46.38 | 45.73 | -1.46% | 51,375 |
| Nov 10, 2025 | 46.85 | 47.13 | 46.48 | 47.06 | 46.41 | 2.57% | 50,051 |
| Nov 7, 2025 | 45.67 | 45.94 | 44.74 | 45.88 | 45.24 | -0.24% | 62,921 |
| Nov 6, 2025 | 47.60 | 47.60 | 45.80 | 45.99 | 45.35 | -2.67% | 70,665 |
| Nov 5, 2025 | 46.80 | 47.66 | 46.80 | 47.25 | 46.60 | 0.02% | 50,320 |
| Nov 4, 2025 | 47.80 | 48.25 | 47.20 | 47.24 | 46.25 | -3.61% | 69,772 |
| Nov 3, 2025 | 49.46 | 49.46 | 48.80 | 49.01 | 47.99 | 0.06% | 56,910 |
| Oct 31, 2025 | 49.28 | 49.28 | 48.50 | 48.98 | 47.96 | 1.16% | 48,200 |
| Oct 30, 2025 | 48.99 | 49.18 | 48.32 | 48.42 | 47.41 | -2.08% | 65,960 |
| Oct 29, 2025 | 49.55 | 49.55 | 48.92 | 49.45 | 48.42 | 0.32% | 49,569 |
| Oct 28, 2025 | 49.44 | 49.58 | 49.05 | 49.29 | 47.94 | 0.61% | 65,052 |
| Oct 27, 2025 | 48.65 | 49.08 | 48.50 | 48.99 | 47.65 | 2.16% | 79,312 |
| Oct 24, 2025 | 47.89 | 48.17 | 47.74 | 47.96 | 46.64 | 1.54% | 62,640 |
| Oct 23, 2025 | 46.43 | 47.26 | 46.29 | 47.23 | 45.94 | 1.33% | 48,419 |
| Oct 22, 2025 | 47.60 | 47.60 | 45.80 | 46.61 | 45.34 | -2.04% | 80,030 |
| Oct 21, 2025 | 47.75 | 47.80 | 47.31 | 47.58 | 45.83 | -0.17% | 73,420 |
| Oct 20, 2025 | 47.30 | 47.90 | 47.30 | 47.66 | 45.91 | 0.80% | 33,427 |
| Oct 17, 2025 | 47.32 | 47.46 | 46.50 | 47.29 | 45.55 | -0.09% | 91,138 |
| Oct 16, 2025 | 47.87 | 48.10 | 47.07 | 47.33 | 45.59 | -0.35% | 79,808 |
| Oct 15, 2025 | 47.63 | 47.77 | 46.54 | 47.49 | 45.75 | 1.01% | 63,086 |
| Oct 14, 2025 | 47.19 | 47.78 | 46.30 | 47.01 | 44.99 | -1.83% | 62,005 |
| Oct 13, 2025 | 47.26 | 48.06 | 47.14 | 47.89 | 45.83 | 2.97% | 55,665 |
| Oct 10, 2025 | 48.50 | 48.80 | 46.51 | 46.51 | 44.50 | -3.94% | 71,721 |
| Oct 9, 2025 | 48.41 | 48.70 | 48.00 | 48.42 | 46.33 | -0.27% | 39,320 |
| Oct 8, 2025 | 47.67 | 48.62 | 47.67 | 48.55 | 46.17 | 2.02% | 55,271 |
| Oct 7, 2025 | 48.02 | 48.27 | 47.25 | 47.59 | 45.26 | -0.69% | 49,187 |
| Oct 6, 2025 | 48.00 | 48.17 | 47.80 | 47.92 | 45.57 | 2.02% | 49,808 |
| Oct 3, 2025 | 47.50 | 47.61 | 46.70 | 46.97 | 44.67 | -0.91% | 70,711 |
| Oct 2, 2025 | 47.42 | 47.43 | 46.95 | 47.40 | 45.07 | 0.23% | 34,481 |
| Oct 1, 2025 | 46.85 | 47.32 | 46.40 | 47.29 | 44.67 | 1.13% | 46,017 |
| Sep 30, 2025 | 46.45 | 46.79 | 46.37 | 46.76 | 44.17 | 0.66% | 37,619 |
| Sep 29, 2025 | 46.75 | 46.80 | 46.43 | 46.45 | 43.88 | 0.05% | 50,290 |
| Sep 26, 2025 | 46.60 | 46.66 | 46.04 | 46.43 | 43.86 | 0.04% | 41,749 |
| Sep 25, 2025 | 46.22 | 47.00 | 45.71 | 46.41 | 43.84 | -1.32% | 54,544 |
| Sep 24, 2025 | 47.10 | 47.10 | 46.45 | 47.03 | 44.08 | 0.77% | 60,516 |
| Sep 23, 2025 | 47.23 | 47.27 | 46.50 | 46.67 | 43.74 | -0.74% | 35,242 |
| Sep 22, 2025 | 46.80 | 47.25 | 46.59 | 47.02 | 44.07 | 0.28% | 54,918 |
| Sep 19, 2025 | 46.48 | 46.89 | 46.18 | 46.89 | 43.95 | 0.99% | 33,466 |
| Sep 18, 2025 | 46.27 | 46.75 | 46.09 | 46.43 | 43.52 | 1.42% | 32,141 |
| Sep 17, 2025 | 46.02 | 46.02 | 45.30 | 45.78 | 42.57 | -0.35% | 29,459 |
| Sep 16, 2025 | 46.03 | 46.22 | 45.77 | 45.94 | 42.72 | -0.15% | 71,255 |
| Sep 15, 2025 | 45.81 | 46.05 | 45.68 | 46.01 | 42.79 | 1.37% | 39,173 |