YieldMax AI & Tech Portfolio Option Income ETF (GPTY)

GPTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	47.25	47.57	46.53	47.38	47.38	2.72%	59,379
Jun 17, 2026	46.85	47.27	46.02	46.13	46.13	-0.67%	56,019
Jun 16, 2026	47.31	48.40	46.80	46.81	46.44	-1.89%	89,212
Jun 15, 2026	47.46	47.90	47.28	47.71	47.33	2.27%	80,990
Jun 12, 2026	46.17	46.65	45.48	46.65	46.28	0.32%	48,410
Jun 11, 2026	44.66	46.50	44.46	46.50	46.13	4.71%	54,394
Jun 10, 2026	45.21	46.00	44.41	44.41	44.06	-1.85%	47,838
Jun 9, 2026	47.21	47.66	44.18	45.57	44.89	-3.47%	77,058
Jun 8, 2026	47.29	47.67	46.77	47.21	46.50	2.65%	70,844
Jun 5, 2026	48.56	48.56	45.80	45.99	45.30	-6.58%	99,603
Jun 4, 2026	48.32	49.98	48.22	49.23	48.49	-0.55%	88,323
Jun 3, 2026	50.37	50.53	49.36	49.50	48.76	-1.40%	59,444
Jun 2, 2026	50.00	50.64	49.92	50.59	49.45	1.74%	93,254
Jun 1, 2026	48.78	50.29	48.67	49.72	48.60	2.09%	69,212
May 29, 2026	48.18	48.70	47.90	48.70	47.61	1.46%	53,317
May 28, 2026	47.13	48.00	46.66	48.00	46.92	3.49%	73,847
May 27, 2026	46.55	46.55	45.75	46.38	45.34	-0.13%	36,254
May 26, 2026	46.67	46.85	46.50	46.80	45.40	2.00%	87,855
May 22, 2026	45.97	46.11	45.74	45.88	44.51	0.77%	73,961
May 21, 2026	44.68	45.53	44.68	45.53	44.17	1.85%	34,424
May 20, 2026	44.04	44.78	44.04	44.70	43.36	2.45%	32,045
May 19, 2026	44.48	44.53	43.50	43.98	42.33	-1.08%	34,148
May 18, 2026	45.10	45.10	43.84	44.46	42.79	-0.71%	51,498
May 15, 2026	45.03	45.31	44.60	44.78	43.10	-1.91%	34,562
May 14, 2026	45.15	45.81	44.97	45.65	43.93	1.94%	54,088
May 13, 2026	44.82	45.33	44.52	44.78	43.10	0.35%	49,455
May 12, 2026	45.43	45.43	43.92	44.98	42.95	-1.62%	79,062
May 11, 2026	45.62	46.07	45.46	45.72	43.65	-0.07%	72,371
May 8, 2026	45.43	45.75	44.95	45.75	43.68	0.86%	43,330
May 7, 2026	45.12	45.36	44.53	45.36	43.31	0.07%	57,666
May 6, 2026	44.70	45.35	44.03	45.33	43.28	3.86%	54,727
May 5, 2026	43.52	44.11	43.52	43.98	41.67	1.74%	49,357
May 4, 2026	43.52	43.60	43.02	43.23	40.96	-0.41%	39,970
May 1, 2026	43.00	43.50	43.00	43.41	41.13	1.52%	40,992
Apr 30, 2026	42.59	42.90	41.91	42.76	40.52	1.28%	41,826
Apr 29, 2026	41.78	42.22	41.43	42.22	40.00	-0.08%	28,923
Apr 28, 2026	41.63	42.59	41.47	42.59	40.04	0.05%	64,521
Apr 27, 2026	42.70	42.70	42.17	42.57	40.02	-0.21%	42,119
Apr 24, 2026	42.62	42.70	42.20	42.66	40.10	2.80%	25,825
Apr 23, 2026	42.08	42.08	41.02	41.50	39.01	-1.75%	42,936
Apr 22, 2026	41.92	42.24	41.71	42.24	39.71	2.77%	35,945
Apr 21, 2026	41.71	42.09	41.41	41.42	38.64	-0.50%	163,309
Apr 20, 2026	41.55	41.70	41.24	41.63	38.83	0.19%	29,807
Apr 17, 2026	41.72	41.72	41.20	41.55	38.76	1.32%	24,542
Apr 16, 2026	40.85	41.04	40.34	41.01	38.25	0.90%	40,997
Apr 15, 2026	40.20	40.79	40.14	40.64	37.91	1.67%	29,432
Apr 14, 2026	39.83	40.34	39.82	40.28	37.29	1.74%	42,409
Apr 13, 2026	38.72	39.59	38.65	39.59	36.65	2.56%	43,458
Apr 10, 2026	38.48	38.91	38.48	38.60	35.73	0.79%	38,625
Apr 9, 2026	38.25	38.45	37.71	38.30	35.45	0.10%	25,489

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

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.