YieldMax PLTR Option Income Strategy ETF (PLTY)
NYSEARCA: PLTY · Real-Time Price · USD
62.11
-0.03 (-0.05%)
Sep 15, 2025, 3:12 PM EDT - Market open
PLTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 61.70 | 62.20 | 61.25 | 62.12 | - | -0.03% | 501,824 |
| Sep 12, 2025 | 60.40 | 62.30 | 60.16 | 62.14 | 62.14 | 3.24% | 807,054 |
| Sep 11, 2025 | 60.85 | 61.00 | 59.87 | 60.19 | 60.19 | -5.11% | 460,209 |
| Sep 10, 2025 | 63.26 | 63.79 | 62.51 | 63.43 | 60.96 | 1.88% | 1,094,205 |
| Sep 9, 2025 | 61.21 | 62.36 | 60.86 | 62.26 | 59.83 | 2.52% | 695,060 |
| Sep 8, 2025 | 60.50 | 61.32 | 60.17 | 60.73 | 58.36 | 1.47% | 610,891 |
| Sep 5, 2025 | 61.42 | 61.74 | 57.87 | 59.85 | 57.52 | -1.69% | 616,422 |
| Sep 4, 2025 | 60.36 | 61.09 | 59.80 | 60.88 | 58.51 | 0.89% | 242,282 |
| Sep 3, 2025 | 61.09 | 61.89 | 59.87 | 60.34 | 57.99 | -0.84% | 284,406 |
| Sep 2, 2025 | 58.91 | 61.08 | 58.50 | 60.85 | 58.48 | 0.36% | 299,919 |
| Aug 29, 2025 | 60.75 | 61.00 | 59.78 | 60.63 | 58.27 | -0.56% | 223,676 |
| Aug 28, 2025 | 60.44 | 60.97 | 59.18 | 60.97 | 58.59 | 0.96% | 268,791 |
| Aug 27, 2025 | 61.78 | 61.87 | 60.02 | 60.39 | 58.04 | -1.52% | 260,528 |
| Aug 26, 2025 | 59.83 | 61.71 | 59.50 | 61.32 | 58.93 | 1.71% | 280,323 |
| Aug 25, 2025 | 60.00 | 60.68 | 57.60 | 60.29 | 57.94 | -0.51% | 392,806 |
| Aug 22, 2025 | 59.51 | 62.01 | 58.83 | 60.60 | 58.24 | 1.30% | 450,234 |
| Aug 21, 2025 | 60.25 | 60.36 | 58.99 | 59.82 | 57.49 | 0.18% | 476,413 |
| Aug 20, 2025 | 58.40 | 59.96 | 54.67 | 59.71 | 57.38 | -1.50% | 1,476,520 |
| Aug 19, 2025 | 65.50 | 65.95 | 60.26 | 60.62 | 58.26 | -8.61% | 1,142,439 |
| Aug 18, 2025 | 66.93 | 67.66 | 65.53 | 66.33 | 63.75 | -1.68% | 635,399 |
| Aug 15, 2025 | 68.38 | 68.38 | 66.02 | 67.46 | 64.83 | -1.66% | 739,694 |
| Aug 14, 2025 | 69.07 | 70.03 | 67.99 | 68.60 | 65.93 | -11.14% | 883,562 |
| Aug 13, 2025 | 78.74 | 78.84 | 76.86 | 77.20 | 66.89 | -0.97% | 2,550,255 |
| Aug 12, 2025 | 77.15 | 78.34 | 76.23 | 77.96 | 67.54 | 1.91% | 418,160 |
| Aug 11, 2025 | 77.83 | 78.00 | 76.09 | 76.50 | 66.28 | -1.96% | 491,524 |
| Aug 8, 2025 | 77.21 | 78.19 | 77.06 | 78.03 | 67.61 | 2.33% | 310,637 |
| Aug 7, 2025 | 76.11 | 77.01 | 74.96 | 76.25 | 66.06 | 0.79% | 274,787 |
| Aug 6, 2025 | 73.90 | 75.86 | 73.90 | 75.65 | 65.54 | 2.12% | 513,174 |
| Aug 5, 2025 | 73.55 | 75.16 | 73.36 | 74.08 | 64.18 | 6.04% | 531,719 |
| Aug 4, 2025 | 69.07 | 70.13 | 68.98 | 69.86 | 60.53 | 3.14% | 408,061 |
| Aug 1, 2025 | 67.79 | 69.17 | 66.23 | 67.73 | 58.68 | -1.87% | 410,781 |
| Jul 31, 2025 | 69.50 | 70.00 | 68.59 | 69.02 | 59.80 | -0.04% | 207,509 |
| Jul 30, 2025 | 68.50 | 69.44 | 68.35 | 69.05 | 59.83 | 1.48% | 219,289 |
| Jul 29, 2025 | 68.92 | 69.51 | 67.66 | 68.04 | 58.95 | -0.85% | 232,131 |
| Jul 28, 2025 | 69.23 | 69.41 | 66.85 | 68.62 | 59.45 | -0.41% | 378,879 |
| Jul 25, 2025 | 68.21 | 69.33 | 68.21 | 68.90 | 59.70 | 1.37% | 479,181 |
| Jul 24, 2025 | 67.53 | 68.21 | 67.13 | 67.97 | 58.89 | 0.46% | 304,966 |
| Jul 23, 2025 | 65.91 | 67.75 | 65.30 | 67.66 | 58.62 | 3.06% | 583,396 |
| Jul 22, 2025 | 66.22 | 66.69 | 64.07 | 65.65 | 56.88 | -1.65% | 417,883 |
| Jul 21, 2025 | 67.23 | 67.88 | 66.50 | 66.75 | 57.83 | -0.55% | 854,722 |
| Jul 18, 2025 | 67.53 | 67.66 | 66.50 | 67.12 | 58.15 | -0.31% | 864,747 |
| Jul 17, 2025 | 66.66 | 67.95 | 66.46 | 67.33 | 58.34 | -2.53% | 766,127 |
| Jul 16, 2025 | 68.39 | 69.17 | 68.05 | 69.08 | 57.66 | 0.99% | 1,179,910 |
| Jul 15, 2025 | 68.55 | 68.97 | 68.01 | 68.40 | 57.09 | -0.25% | 790,736 |
| Jul 14, 2025 | 66.43 | 68.61 | 66.30 | 68.57 | 57.23 | 3.64% | 864,057 |
| Jul 11, 2025 | 65.97 | 66.84 | 65.96 | 66.16 | 55.22 | -0.02% | 487,078 |
| Jul 10, 2025 | 66.37 | 66.85 | 64.94 | 66.17 | 55.23 | -0.06% | 377,113 |
| Jul 9, 2025 | 65.35 | 66.21 | 64.65 | 66.21 | 55.26 | 1.33% | 388,829 |
| Jul 8, 2025 | 65.08 | 65.34 | 64.08 | 65.34 | 54.54 | 0.37% | 371,707 |
| Jul 7, 2025 | 63.37 | 65.10 | 62.51 | 65.10 | 54.34 | 2.73% | 422,766 |