YieldMax PLTR Option Income Strategy ETF (PLTY)
NYSEARCA: PLTY · Real-Time Price · USD
60.25
-2.84 (-4.50%)
Oct 10, 2025, 3:37 PM EDT - Market open
PLTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 62.90 | 63.40 | 60.67 | 61.22 | - | -2.96% | 485,881 |
| Oct 9, 2025 | 62.50 | 63.50 | 61.38 | 63.09 | 63.09 | -4.05% | 477,222 |
| Oct 8, 2025 | 65.47 | 65.85 | 64.95 | 65.75 | 62.50 | 0.77% | 705,261 |
| Oct 7, 2025 | 64.63 | 66.24 | 64.28 | 65.25 | 62.02 | 1.34% | 416,211 |
| Oct 6, 2025 | 64.49 | 65.32 | 63.77 | 64.39 | 61.20 | 3.80% | 587,130 |
| Oct 3, 2025 | 66.36 | 66.43 | 61.22 | 62.03 | 58.96 | -6.67% | 684,078 |
| Oct 2, 2025 | 66.26 | 66.50 | 65.65 | 66.46 | 63.17 | 0.64% | 209,439 |
| Oct 1, 2025 | 65.04 | 66.23 | 64.63 | 66.04 | 62.77 | 1.18% | 200,507 |
| Sep 30, 2025 | 64.30 | 65.30 | 64.17 | 65.27 | 62.04 | 1.67% | 167,920 |
| Sep 29, 2025 | 64.22 | 64.85 | 63.84 | 64.20 | 61.02 | 0.74% | 201,747 |
| Sep 26, 2025 | 64.21 | 64.49 | 63.00 | 63.73 | 60.58 | -0.75% | 285,334 |
| Sep 25, 2025 | 63.17 | 65.56 | 62.62 | 64.21 | 61.03 | -0.19% | 224,139 |
| Sep 24, 2025 | 65.20 | 65.57 | 63.56 | 64.33 | 61.15 | -0.89% | 146,741 |
| Sep 23, 2025 | 64.75 | 65.72 | 63.45 | 64.91 | 61.70 | 1.52% | 257,196 |
| Sep 22, 2025 | 64.22 | 64.81 | 63.74 | 63.94 | 60.78 | -1.08% | 266,031 |
| Sep 19, 2025 | 63.83 | 65.16 | 63.83 | 64.64 | 61.44 | 1.35% | 541,353 |
| Sep 18, 2025 | 62.20 | 64.07 | 62.01 | 63.78 | 60.62 | 3.56% | 419,783 |
| Sep 17, 2025 | 61.70 | 61.90 | 59.12 | 61.59 | 58.54 | -0.69% | 413,559 |
| Sep 16, 2025 | 62.13 | 62.26 | 61.70 | 62.02 | 58.95 | -0.27% | 296,306 |
| Sep 15, 2025 | 61.70 | 62.27 | 61.25 | 62.19 | 59.11 | 0.08% | 655,890 |
| Sep 12, 2025 | 60.40 | 62.30 | 60.16 | 62.14 | 59.07 | 3.24% | 807,054 |
| Sep 11, 2025 | 60.85 | 61.00 | 59.87 | 60.19 | 57.21 | -5.11% | 460,209 |
| Sep 10, 2025 | 63.26 | 63.79 | 62.51 | 63.43 | 57.94 | 1.88% | 1,094,205 |
| Sep 9, 2025 | 61.21 | 62.36 | 60.86 | 62.26 | 56.87 | 2.52% | 695,060 |
| Sep 8, 2025 | 60.50 | 61.32 | 60.17 | 60.73 | 55.48 | 1.47% | 610,891 |
| Sep 5, 2025 | 61.42 | 61.74 | 57.87 | 59.85 | 54.67 | -1.69% | 616,422 |
| Sep 4, 2025 | 60.36 | 61.09 | 59.80 | 60.88 | 55.61 | 0.89% | 242,282 |
| Sep 3, 2025 | 61.09 | 61.89 | 59.87 | 60.34 | 55.12 | -0.84% | 284,406 |
| Sep 2, 2025 | 58.91 | 61.08 | 58.50 | 60.85 | 55.58 | 0.36% | 299,919 |
| Aug 29, 2025 | 60.75 | 61.00 | 59.78 | 60.63 | 55.38 | -0.56% | 223,676 |
| Aug 28, 2025 | 60.44 | 60.97 | 59.18 | 60.97 | 55.69 | 0.96% | 268,791 |
| Aug 27, 2025 | 61.78 | 61.87 | 60.02 | 60.39 | 55.16 | -1.52% | 260,528 |
| Aug 26, 2025 | 59.83 | 61.71 | 59.50 | 61.32 | 56.01 | 1.71% | 280,323 |
| Aug 25, 2025 | 60.00 | 60.68 | 57.60 | 60.29 | 55.07 | -0.51% | 392,806 |
| Aug 22, 2025 | 59.51 | 62.01 | 58.83 | 60.60 | 55.36 | 1.30% | 450,234 |
| Aug 21, 2025 | 60.25 | 60.36 | 58.99 | 59.82 | 54.64 | 0.18% | 476,413 |
| Aug 20, 2025 | 58.40 | 59.96 | 54.67 | 59.71 | 54.54 | -1.50% | 1,476,520 |
| Aug 19, 2025 | 65.50 | 65.95 | 60.26 | 60.62 | 55.37 | -8.61% | 1,142,439 |
| Aug 18, 2025 | 66.93 | 67.66 | 65.53 | 66.33 | 60.59 | -1.68% | 635,399 |
| Aug 15, 2025 | 68.38 | 68.38 | 66.02 | 67.46 | 61.62 | -1.66% | 739,694 |
| Aug 14, 2025 | 69.07 | 70.03 | 67.99 | 68.60 | 62.66 | -11.14% | 883,562 |
| Aug 13, 2025 | 78.74 | 78.84 | 76.86 | 77.20 | 63.58 | -0.97% | 2,550,255 |
| Aug 12, 2025 | 77.15 | 78.34 | 76.23 | 77.96 | 64.20 | 1.91% | 418,160 |
| Aug 11, 2025 | 77.83 | 78.00 | 76.09 | 76.50 | 63.00 | -1.96% | 491,524 |
| Aug 8, 2025 | 77.21 | 78.19 | 77.06 | 78.03 | 64.26 | 2.33% | 310,637 |
| Aug 7, 2025 | 76.11 | 77.01 | 74.96 | 76.25 | 62.79 | 0.79% | 274,787 |
| Aug 6, 2025 | 73.90 | 75.86 | 73.90 | 75.65 | 62.30 | 2.12% | 513,174 |
| Aug 5, 2025 | 73.55 | 75.16 | 73.36 | 74.08 | 61.01 | 6.04% | 531,719 |
| Aug 4, 2025 | 69.07 | 70.13 | 68.98 | 69.86 | 57.53 | 3.14% | 408,061 |
| Aug 1, 2025 | 67.79 | 69.17 | 66.23 | 67.73 | 55.78 | -1.87% | 410,781 |