YieldMax AI & Tech Portfolio Option Income ETF (GPTY)

GPTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	48.18	48.70	47.90	48.70	48.70	1.46%	52,667
May 28, 2026	47.13	48.00	46.66	48.00	48.00	3.49%	70,759
May 27, 2026	46.55	46.55	45.75	46.38	46.38	-0.13%	36,081
May 26, 2026	46.67	46.85	46.50	46.80	46.44	2.00%	87,855
May 22, 2026	45.97	46.11	45.74	45.88	45.53	0.77%	73,961
May 21, 2026	44.68	45.53	44.68	45.53	45.18	1.85%	34,424
May 20, 2026	44.04	44.78	44.04	44.70	44.36	2.45%	32,045
May 19, 2026	44.48	44.53	43.50	43.98	43.30	-1.08%	34,148
May 18, 2026	45.10	45.10	43.84	44.46	43.77	-0.71%	51,498
May 15, 2026	45.03	45.31	44.60	44.78	44.08	-1.91%	34,562
May 14, 2026	45.15	45.81	44.97	45.65	44.94	1.94%	54,088
May 13, 2026	44.82	45.33	44.52	44.78	44.08	0.35%	49,455
May 12, 2026	45.43	45.43	43.92	44.98	43.93	-1.62%	79,062
May 11, 2026	45.62	46.07	45.46	45.72	44.65	-0.07%	72,371
May 8, 2026	45.43	45.75	44.95	45.75	44.68	0.86%	43,330
May 7, 2026	45.12	45.36	44.53	45.36	44.30	0.07%	57,666
May 6, 2026	44.70	45.35	44.03	45.33	44.27	3.86%	54,727
May 5, 2026	43.52	44.11	43.52	43.98	42.63	1.74%	49,357
May 4, 2026	43.52	43.60	43.02	43.23	41.90	-0.41%	39,970
May 1, 2026	43.00	43.50	43.00	43.41	42.08	1.52%	40,992
Apr 30, 2026	42.59	42.90	41.91	42.76	41.45	1.28%	41,826
Apr 29, 2026	41.78	42.22	41.43	42.22	40.92	-0.08%	28,923
Apr 28, 2026	41.63	42.59	41.47	42.59	40.96	0.05%	64,521
Apr 27, 2026	42.70	42.70	42.17	42.57	40.94	-0.21%	42,119
Apr 24, 2026	42.62	42.70	42.20	42.66	41.02	2.80%	25,825
Apr 23, 2026	42.08	42.08	41.02	41.50	39.91	-1.75%	42,936
Apr 22, 2026	41.92	42.24	41.71	42.24	40.62	2.77%	35,945
Apr 21, 2026	41.71	42.09	41.41	41.42	39.52	-0.50%	163,309
Apr 20, 2026	41.55	41.70	41.24	41.63	39.72	0.19%	29,807
Apr 17, 2026	41.72	41.72	41.20	41.55	39.65	1.32%	24,542
Apr 16, 2026	40.85	41.04	40.34	41.01	39.13	0.90%	40,997
Apr 15, 2026	40.20	40.79	40.14	40.64	38.78	1.67%	29,432
Apr 14, 2026	39.83	40.34	39.82	40.28	38.14	1.74%	42,409
Apr 13, 2026	38.72	39.59	38.65	39.59	37.49	2.56%	43,458
Apr 10, 2026	38.48	38.91	38.48	38.60	36.55	0.79%	38,625
Apr 9, 2026	38.25	38.45	37.71	38.30	36.27	0.10%	25,489
Apr 8, 2026	38.59	38.59	37.92	38.26	36.23	3.12%	16,408
Apr 7, 2026	36.85	37.39	36.53	37.39	35.13	1.22%	9,771
Apr 6, 2026	36.81	37.42	36.72	36.94	34.71	0.63%	15,517
Apr 2, 2026	36.03	36.91	35.90	36.71	34.49	0.14%	16,479
Apr 1, 2026	36.62	36.95	36.45	36.66	34.45	1.38%	19,250
Mar 31, 2026	35.20	36.43	35.20	36.43	33.98	4.89%	24,931
Mar 30, 2026	35.53	35.56	34.25	34.73	32.39	-1.95%	32,854
Mar 27, 2026	36.32	36.32	35.24	35.42	33.04	-2.34%	24,519
Mar 26, 2026	37.20	37.20	36.27	36.27	33.83	-3.24%	21,911
Mar 25, 2026	37.50	37.71	37.30	37.49	34.96	1.66%	22,548
Mar 24, 2026	37.19	37.30	36.95	37.13	34.39	-1.35%	11,991
Mar 23, 2026	37.18	37.88	37.10	37.64	34.86	2.39%	23,742
Mar 20, 2026	37.36	37.41	36.60	36.76	34.05	-2.13%	14,180
Mar 19, 2026	37.26	37.73	36.86	37.56	34.79	0.38%	16,871

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.