YieldMax PLTR Option Income Strategy ETF (PLTY)
NYSEARCA: PLTY · Real-Time Price · USD
66.70
+1.56 (2.39%)
Nov 3, 2025, 1:50 PM EST - Market open
PLTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 66.33 | 66.48 | 65.36 | 66.20 | - | 1.63% | 267,398 |
| Oct 31, 2025 | 64.80 | 65.74 | 64.40 | 65.14 | 65.14 | 2.42% | 388,333 |
| Oct 30, 2025 | 64.67 | 64.84 | 63.56 | 63.60 | 63.60 | -3.31% | 263,053 |
| Oct 29, 2025 | 64.11 | 66.07 | 64.01 | 65.78 | 64.52 | 3.04% | 458,935 |
| Oct 28, 2025 | 63.70 | 64.24 | 63.01 | 63.84 | 62.61 | 0.24% | 216,983 |
| Oct 27, 2025 | 63.35 | 64.44 | 63.25 | 63.69 | 62.47 | 2.20% | 445,995 |
| Oct 24, 2025 | 61.81 | 62.45 | 61.79 | 62.32 | 61.12 | 2.18% | 381,915 |
| Oct 23, 2025 | 59.45 | 61.30 | 59.40 | 60.99 | 59.82 | 1.41% | 275,273 |
| Oct 22, 2025 | 61.75 | 62.02 | 58.24 | 60.14 | 58.28 | -3.03% | 409,191 |
| Oct 21, 2025 | 62.08 | 62.08 | 61.12 | 62.02 | 60.10 | 0.44% | 231,070 |
| Oct 20, 2025 | 60.76 | 62.13 | 60.61 | 61.75 | 59.84 | 1.88% | 340,712 |
| Oct 17, 2025 | 60.31 | 61.60 | 59.35 | 60.61 | 58.74 | 0.25% | 282,956 |
| Oct 16, 2025 | 61.47 | 62.42 | 60.02 | 60.46 | 58.59 | -1.71% | 209,817 |
| Oct 15, 2025 | 62.07 | 62.89 | 60.60 | 61.51 | 58.89 | -0.02% | 320,735 |
| Oct 14, 2025 | 60.33 | 62.30 | 58.80 | 61.52 | 58.90 | 1.08% | 366,551 |
| Oct 13, 2025 | 61.35 | 61.35 | 59.69 | 60.86 | 58.26 | 1.33% | 401,115 |
| Oct 10, 2025 | 62.90 | 63.40 | 60.01 | 60.06 | 57.50 | -4.80% | 643,107 |
| Oct 9, 2025 | 62.50 | 63.50 | 61.38 | 63.09 | 60.40 | -4.05% | 477,222 |
| Oct 8, 2025 | 65.47 | 65.85 | 64.95 | 65.75 | 59.83 | 0.77% | 705,261 |
| Oct 7, 2025 | 64.63 | 66.24 | 64.28 | 65.25 | 59.38 | 1.34% | 416,211 |
| Oct 6, 2025 | 64.49 | 65.32 | 63.77 | 64.39 | 58.59 | 3.80% | 587,130 |
| Oct 3, 2025 | 66.36 | 66.43 | 61.22 | 62.03 | 56.45 | -6.67% | 684,078 |
| Oct 2, 2025 | 66.26 | 66.50 | 65.65 | 66.46 | 60.48 | 0.64% | 209,439 |
| Oct 1, 2025 | 65.04 | 66.23 | 64.63 | 66.04 | 60.09 | 1.18% | 200,507 |
| Sep 30, 2025 | 64.30 | 65.30 | 64.17 | 65.27 | 59.39 | 1.67% | 167,920 |
| Sep 29, 2025 | 64.22 | 64.85 | 63.84 | 64.20 | 58.42 | 0.74% | 201,747 |
| Sep 26, 2025 | 64.21 | 64.49 | 63.00 | 63.73 | 57.99 | -0.75% | 285,334 |
| Sep 25, 2025 | 63.17 | 65.56 | 62.62 | 64.21 | 58.43 | -0.19% | 224,139 |
| Sep 24, 2025 | 65.20 | 65.57 | 63.56 | 64.33 | 58.54 | -0.89% | 146,741 |
| Sep 23, 2025 | 64.75 | 65.72 | 63.45 | 64.91 | 59.07 | 1.52% | 257,196 |
| Sep 22, 2025 | 64.22 | 64.81 | 63.74 | 63.94 | 58.18 | -1.08% | 266,031 |
| Sep 19, 2025 | 63.83 | 65.16 | 63.83 | 64.64 | 58.82 | 1.35% | 541,353 |
| Sep 18, 2025 | 62.20 | 64.07 | 62.01 | 63.78 | 58.04 | 3.56% | 419,783 |
| Sep 17, 2025 | 61.70 | 61.90 | 59.12 | 61.59 | 56.04 | -0.69% | 413,559 |
| Sep 16, 2025 | 62.13 | 62.26 | 61.70 | 62.02 | 56.44 | -0.27% | 296,306 |
| Sep 15, 2025 | 61.70 | 62.27 | 61.25 | 62.19 | 56.59 | 0.08% | 655,890 |
| Sep 12, 2025 | 60.40 | 62.30 | 60.16 | 62.14 | 56.55 | 3.24% | 807,054 |
| Sep 11, 2025 | 60.85 | 61.00 | 59.87 | 60.19 | 54.77 | -5.11% | 460,209 |
| Sep 10, 2025 | 63.26 | 63.79 | 62.51 | 63.43 | 55.47 | 1.88% | 1,094,205 |
| Sep 9, 2025 | 61.21 | 62.36 | 60.86 | 62.26 | 54.45 | 2.52% | 695,060 |
| Sep 8, 2025 | 60.50 | 61.32 | 60.17 | 60.73 | 53.11 | 1.47% | 610,891 |
| Sep 5, 2025 | 61.42 | 61.74 | 57.87 | 59.85 | 52.34 | -1.69% | 616,422 |
| Sep 4, 2025 | 60.36 | 61.09 | 59.80 | 60.88 | 53.24 | 0.89% | 242,282 |
| Sep 3, 2025 | 61.09 | 61.89 | 59.87 | 60.34 | 52.77 | -0.84% | 284,406 |
| Sep 2, 2025 | 58.91 | 61.08 | 58.50 | 60.85 | 53.21 | 0.36% | 299,919 |
| Aug 29, 2025 | 60.75 | 61.00 | 59.78 | 60.63 | 53.02 | -0.56% | 223,676 |
| Aug 28, 2025 | 60.44 | 60.97 | 59.18 | 60.97 | 53.32 | 0.96% | 268,791 |
| Aug 27, 2025 | 61.78 | 61.87 | 60.02 | 60.39 | 52.81 | -1.52% | 260,528 |
| Aug 26, 2025 | 59.83 | 61.71 | 59.50 | 61.32 | 53.62 | 1.71% | 280,323 |
| Aug 25, 2025 | 60.00 | 60.68 | 57.60 | 60.29 | 52.72 | -0.51% | 392,806 |