YieldMax PLTR Option Income Strategy ETF (PLTY)
NYSEARCA: PLTY · Real-Time Price · USD
41.15
-1.05 (-2.49%)
At close: Mar 10, 2026, 4:00 PM EDT
41.20
+0.05 (0.12%)
After-hours: Mar 10, 2026, 4:59 PM EDT
PLTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 42.18 | 42.23 | 40.93 | 41.15 | 41.15 | -2.49% | 134,687 |
| Mar 9, 2026 | 42.00 | 42.57 | 41.57 | 42.20 | 42.20 | -0.47% | 124,216 |
| Mar 6, 2026 | 40.86 | 43.42 | 40.85 | 42.40 | 42.40 | 2.71% | 192,585 |
| Mar 5, 2026 | 41.32 | 42.19 | 40.63 | 41.28 | 41.28 | -1.83% | 134,203 |
| Mar 4, 2026 | 41.03 | 42.34 | 40.91 | 42.05 | 41.57 | 3.22% | 214,121 |
| Mar 3, 2026 | 39.85 | 40.74 | 38.75 | 40.74 | 40.28 | 1.49% | 157,055 |
| Mar 2, 2026 | 39.15 | 40.65 | 39.15 | 40.14 | 39.68 | 4.50% | 177,896 |
| Feb 27, 2026 | 37.60 | 38.62 | 37.60 | 38.41 | 37.97 | 0.89% | 486,083 |
| Feb 26, 2026 | 37.45 | 38.30 | 37.27 | 38.07 | 37.64 | 0.37% | 117,637 |
| Feb 25, 2026 | 36.99 | 38.35 | 36.80 | 37.93 | 37.11 | 3.92% | 195,040 |
| Feb 24, 2026 | 36.52 | 36.86 | 35.96 | 36.50 | 35.71 | -1.22% | 156,737 |
| Feb 23, 2026 | 37.27 | 37.27 | 36.17 | 36.95 | 36.15 | -2.76% | 293,771 |
| Feb 20, 2026 | 37.35 | 38.17 | 37.15 | 38.00 | 37.18 | 0.50% | 175,908 |
| Feb 19, 2026 | 37.25 | 38.06 | 37.00 | 37.81 | 36.99 | -1.33% | 108,932 |
| Feb 18, 2026 | 38.43 | 39.49 | 38.22 | 38.32 | 37.11 | 1.48% | 135,414 |
| Feb 17, 2026 | 36.82 | 38.06 | 36.42 | 37.76 | 36.57 | 0.96% | 191,375 |
| Feb 13, 2026 | 36.78 | 37.87 | 36.08 | 37.40 | 36.22 | 1.69% | 196,603 |
| Feb 12, 2026 | 38.25 | 38.38 | 36.12 | 36.78 | 35.62 | -4.79% | 254,905 |
| Feb 11, 2026 | 39.45 | 39.45 | 38.04 | 38.63 | 37.04 | -2.20% | 170,284 |
| Feb 10, 2026 | 40.53 | 40.90 | 39.12 | 39.50 | 37.88 | -1.72% | 137,642 |
| Feb 9, 2026 | 38.80 | 40.92 | 38.41 | 40.19 | 38.54 | 4.47% | 233,820 |
| Feb 6, 2026 | 38.39 | 39.03 | 37.80 | 38.47 | 36.89 | 3.97% | 321,267 |
| Feb 5, 2026 | 38.83 | 39.18 | 36.67 | 37.00 | 35.48 | -7.85% | 700,456 |
| Feb 4, 2026 | 43.91 | 44.04 | 39.02 | 40.15 | 38.15 | -9.57% | 524,101 |
| Feb 3, 2026 | 45.37 | 46.00 | 43.49 | 44.40 | 42.19 | 7.04% | 364,477 |
| Feb 2, 2026 | 42.58 | 42.75 | 41.48 | 41.48 | 39.42 | 0.24% | 471,077 |
| Jan 30, 2026 | 42.31 | 42.70 | 41.29 | 41.38 | 39.32 | -3.68% | 458,347 |
| Jan 29, 2026 | 44.53 | 44.53 | 41.71 | 42.96 | 40.82 | -4.24% | 619,676 |
| Jan 28, 2026 | 46.69 | 46.87 | 44.86 | 44.86 | 42.28 | -4.61% | 421,080 |
| Jan 27, 2026 | 47.40 | 47.82 | 46.85 | 47.03 | 44.32 | -0.97% | 294,836 |
| Jan 26, 2026 | 47.44 | 48.15 | 47.35 | 47.49 | 44.76 | -0.44% | 331,699 |
| Jan 23, 2026 | 47.11 | 48.37 | 47.06 | 47.70 | 44.96 | 1.81% | 227,275 |
| Jan 22, 2026 | 47.66 | 47.66 | 46.68 | 46.85 | 44.16 | -0.57% | 245,996 |
| Jan 21, 2026 | 47.77 | 48.23 | 45.96 | 47.12 | 44.05 | -1.65% | 336,729 |
| Jan 20, 2026 | 47.68 | 48.77 | 47.33 | 47.91 | 44.79 | -1.13% | 440,760 |
| Jan 16, 2026 | 50.67 | 51.35 | 48.27 | 48.46 | 45.31 | -3.33% | 404,971 |
| Jan 15, 2026 | 50.52 | 50.93 | 50.09 | 50.13 | 46.87 | -1.30% | 219,242 |
| Jan 14, 2026 | 50.52 | 51.51 | 49.70 | 50.79 | 47.10 | -0.02% | 177,545 |
| Jan 13, 2026 | 50.73 | 51.29 | 50.17 | 50.80 | 47.11 | 0.14% | 184,391 |
| Jan 12, 2026 | 50.47 | 51.51 | 50.25 | 50.73 | 47.04 | 0.52% | 215,466 |
| Jan 9, 2026 | 50.40 | 50.81 | 49.82 | 50.47 | 46.80 | 0.36% | 283,201 |
| Jan 8, 2026 | 52.50 | 52.50 | 49.75 | 50.29 | 46.63 | -3.18% | 186,702 |
| Jan 7, 2026 | 51.44 | 53.24 | 51.06 | 51.94 | 47.75 | 0.97% | 206,948 |
| Jan 6, 2026 | 50.47 | 51.60 | 50.30 | 51.44 | 47.29 | 2.59% | 206,481 |
| Jan 5, 2026 | 50.25 | 50.58 | 49.60 | 50.14 | 46.09 | 3.13% | 348,435 |
| Jan 2, 2026 | 52.32 | 52.35 | 48.04 | 48.62 | 44.69 | -5.68% | 544,543 |
| Dec 31, 2025 | 52.53 | 52.71 | 51.55 | 51.55 | 46.92 | -1.73% | 323,168 |
| Dec 30, 2025 | 53.46 | 53.67 | 52.45 | 52.46 | 47.74 | -2.15% | 339,412 |
| Dec 29, 2025 | 54.16 | 54.34 | 53.34 | 53.61 | 48.79 | -1.85% | 370,633 |
| Dec 26, 2025 | 56.27 | 56.56 | 54.62 | 54.62 | 49.71 | -4.18% | 235,964 |