YieldMax PLTR Option Income Strategy ETF (PLTY)

PLTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	38.11	38.19	36.30	36.63	36.63	-3.61%	191,164
Mar 27, 2026	38.60	38.60	37.64	38.00	38.00	-2.41%	223,218
Mar 26, 2026	40.09	40.09	38.90	38.94	38.94	-5.30%	190,091
Mar 25, 2026	41.50	41.91	40.96	41.12	40.64	0.44%	159,746
Mar 24, 2026	41.99	42.27	40.31	40.94	40.46	-2.69%	181,082
Mar 23, 2026	40.50	42.09	40.50	42.07	41.58	5.18%	240,081
Mar 20, 2026	40.94	41.16	39.55	40.00	39.54	-2.30%	200,319
Mar 19, 2026	40.34	41.02	39.81	40.94	40.46	-0.49%	151,015
Mar 18, 2026	41.50	41.83	41.10	41.14	39.87	-1.11%	356,347
Mar 17, 2026	41.00	41.82	40.91	41.60	40.32	1.39%	903,456
Mar 16, 2026	40.98	41.29	40.65	41.03	39.76	0.10%	156,366
Mar 13, 2026	41.06	41.34	39.98	40.99	39.72	-0.05%	203,213
Mar 12, 2026	40.80	41.54	40.50	41.01	39.74	-0.97%	177,100
Mar 11, 2026	41.46	41.73	40.80	41.41	39.36	0.63%	170,523
Mar 10, 2026	42.18	42.23	40.93	41.15	39.11	-2.49%	138,897
Mar 9, 2026	42.00	42.57	41.57	42.20	40.11	-0.47%	126,429
Mar 6, 2026	40.86	43.42	40.85	42.40	40.30	2.71%	193,788
Mar 5, 2026	41.32	42.19	40.63	41.28	39.23	-1.83%	135,063
Mar 4, 2026	41.03	42.34	40.91	42.05	39.51	3.22%	214,121
Mar 3, 2026	39.85	40.74	38.75	40.74	38.28	1.49%	157,055
Mar 2, 2026	39.15	40.65	39.15	40.14	37.72	4.50%	177,896
Feb 27, 2026	37.60	38.62	37.60	38.41	36.09	0.89%	486,083
Feb 26, 2026	37.45	38.30	37.27	38.07	35.77	0.37%	117,637
Feb 25, 2026	36.99	38.35	36.80	37.93	35.27	3.92%	195,040
Feb 24, 2026	36.52	36.86	35.96	36.50	33.94	-1.22%	156,737
Feb 23, 2026	37.27	37.27	36.17	36.95	34.36	-2.76%	293,771
Feb 20, 2026	37.35	38.17	37.15	38.00	35.33	0.50%	175,908
Feb 19, 2026	37.25	38.06	37.00	37.81	35.16	-1.33%	108,932
Feb 18, 2026	38.43	39.49	38.22	38.32	35.27	1.48%	135,414
Feb 17, 2026	36.82	38.06	36.42	37.76	34.76	0.96%	191,375
Feb 13, 2026	36.78	37.87	36.08	37.40	34.43	1.69%	196,603
Feb 12, 2026	38.25	38.38	36.12	36.78	33.85	-4.79%	254,905
Feb 11, 2026	39.45	39.45	38.04	38.63	35.20	-2.20%	170,284
Feb 10, 2026	40.53	40.90	39.12	39.50	36.00	-1.72%	137,642
Feb 9, 2026	38.80	40.92	38.41	40.19	36.63	4.47%	233,820
Feb 6, 2026	38.39	39.03	37.80	38.47	35.06	3.97%	321,267
Feb 5, 2026	38.83	39.18	36.67	37.00	33.72	-7.85%	700,456
Feb 4, 2026	43.91	44.04	39.02	40.15	36.26	-9.57%	524,101
Feb 3, 2026	45.37	46.00	43.49	44.40	40.10	7.04%	364,477
Feb 2, 2026	42.58	42.75	41.48	41.48	37.46	0.24%	471,077
Jan 30, 2026	42.31	42.70	41.29	41.38	37.37	-3.68%	458,347
Jan 29, 2026	44.53	44.53	41.71	42.96	38.80	-4.24%	619,676
Jan 28, 2026	46.69	46.87	44.86	44.86	40.18	-4.61%	421,080
Jan 27, 2026	47.40	47.82	46.85	47.03	42.13	-0.97%	294,836
Jan 26, 2026	47.44	48.15	47.35	47.49	42.54	-0.44%	331,699
Jan 23, 2026	47.11	48.37	47.06	47.70	42.73	1.81%	227,275
Jan 22, 2026	47.66	47.66	46.68	46.85	41.96	-0.57%	245,996
Jan 21, 2026	47.77	48.23	45.96	47.12	41.87	-1.65%	336,729
Jan 20, 2026	47.68	48.77	47.33	47.91	42.57	-1.13%	440,760
Jan 16, 2026	50.67	51.35	48.27	48.46	43.06	-3.33%	404,971

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.