YieldMax AI & Tech Portfolio Option Income ETF (GPTY)

NYSEARCA: GPTY · Real-Time Price · USD

45.75

+0.39 (0.86%)

At close: May 8, 2026, 4:00 PM EDT

44.89

-0.86 (-1.88%)

After-hours: May 8, 2026, 8:00 PM EDT

GPTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	45.43	45.75	44.95	45.75	45.75	0.86%	42,822
May 7, 2026	45.12	45.36	44.53	45.36	45.36	0.07%	56,302
May 6, 2026	44.70	45.35	44.03	45.33	45.33	3.07%	54,275
May 5, 2026	43.52	44.11	43.52	43.98	43.65	1.74%	49,357
May 4, 2026	43.52	43.60	43.02	43.23	42.90	-0.41%	39,970
May 1, 2026	43.00	43.50	43.00	43.41	43.08	1.52%	40,992
Apr 30, 2026	42.59	42.90	41.91	42.76	42.43	1.28%	41,826
Apr 29, 2026	41.78	42.22	41.43	42.22	41.90	-0.87%	28,923
Apr 28, 2026	41.63	42.59	41.47	42.59	41.93	0.05%	64,521
Apr 27, 2026	42.70	42.70	42.17	42.57	41.91	-0.21%	42,119
Apr 24, 2026	42.62	42.70	42.20	42.66	42.00	2.80%	25,825
Apr 23, 2026	42.08	42.08	41.02	41.50	40.86	-1.75%	42,936
Apr 22, 2026	41.92	42.24	41.71	42.24	41.59	1.98%	35,945
Apr 21, 2026	41.71	42.09	41.41	41.42	40.47	-0.50%	163,309
Apr 20, 2026	41.55	41.70	41.24	41.63	40.67	0.19%	29,807
Apr 17, 2026	41.72	41.72	41.20	41.55	40.59	1.32%	24,542
Apr 16, 2026	40.85	41.04	40.34	41.01	40.07	0.91%	40,997
Apr 15, 2026	40.20	40.79	40.14	40.64	39.71	0.90%	29,432
Apr 14, 2026	39.83	40.34	39.82	40.28	39.05	1.74%	42,409
Apr 13, 2026	38.72	39.59	38.65	39.59	38.38	2.56%	43,458
Apr 10, 2026	38.48	38.91	38.48	38.60	37.43	0.79%	38,625
Apr 9, 2026	38.25	38.45	37.71	38.30	37.13	0.10%	25,489
Apr 8, 2026	38.59	38.59	37.92	38.26	37.09	2.33%	16,408
Apr 7, 2026	36.85	37.39	36.53	37.39	35.97	1.22%	9,771
Apr 6, 2026	36.81	37.42	36.72	36.94	35.54	0.63%	15,517
Apr 2, 2026	36.03	36.91	35.90	36.71	35.32	0.14%	16,479
Apr 1, 2026	36.62	36.95	36.45	36.66	35.27	0.63%	19,250
Mar 31, 2026	35.20	36.43	35.20	36.43	34.79	4.89%	24,931
Mar 30, 2026	35.53	35.56	34.25	34.73	33.17	-1.95%	32,854
Mar 27, 2026	36.32	36.32	35.24	35.42	33.82	-2.34%	24,519
Mar 26, 2026	37.20	37.20	36.27	36.27	34.64	-3.24%	21,911
Mar 25, 2026	37.50	37.71	37.30	37.49	35.80	0.96%	22,548
Mar 24, 2026	37.19	37.30	36.95	37.13	35.21	-1.35%	11,991
Mar 23, 2026	37.18	37.88	37.10	37.64	35.69	2.39%	23,742
Mar 20, 2026	37.36	37.41	36.60	36.76	34.86	-2.13%	14,180
Mar 19, 2026	37.26	37.73	36.86	37.56	35.62	0.38%	16,871
Mar 18, 2026	38.02	38.02	37.33	37.42	35.49	-1.68%	12,166
Mar 17, 2026	38.15	38.27	37.95	38.06	35.88	0.40%	17,022
Mar 16, 2026	37.73	38.15	37.73	37.91	35.74	1.53%	29,178
Mar 13, 2026	37.79	38.13	37.30	37.34	35.20	-0.80%	17,594
Mar 12, 2026	38.60	38.60	37.61	37.64	35.49	-1.65%	16,228
Mar 11, 2026	38.14	38.70	38.13	38.27	36.08	0.37%	18,476
Mar 10, 2026	38.14	38.56	38.08	38.13	35.70	-0.24%	24,512
Mar 9, 2026	37.05	38.26	37.04	38.22	35.79	0.42%	41,875
Mar 6, 2026	37.80	38.23	37.57	38.06	35.64	0.08%	23,905
Mar 5, 2026	37.67	38.40	37.50	38.03	35.61	-0.39%	28,857
Mar 4, 2026	37.59	38.27	37.30	38.18	35.75	2.39%	41,645
Mar 3, 2026	37.15	37.58	36.51	37.29	34.71	-1.74%	21,552
Mar 2, 2026	36.94	38.02	36.94	37.95	35.32	0.60%	30,372
Feb 27, 2026	38.20	38.20	37.00	37.72	35.11	-1.38%	32,933