YieldMax PLTR Option Income Strategy ETF (PLTY)
NYSEARCA: PLTY · Real-Time Price · USD
52.05
+2.03 (4.06%)
At close: Nov 24, 2025, 4:00 PM EST
52.21
+0.16 (0.31%)
After-hours: Nov 24, 2025, 4:45 PM EST
PLTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 50.71 | 52.93 | 50.65 | 52.05 | - | 4.06% | 323,610 |
| Nov 21, 2025 | 50.32 | 50.99 | 47.77 | 50.02 | 50.02 | -0.54% | 674,580 |
| Nov 20, 2025 | 55.38 | 55.87 | 49.75 | 50.29 | 50.29 | -6.89% | 508,173 |
| Nov 19, 2025 | 54.74 | 55.21 | 53.04 | 54.01 | 53.28 | -0.59% | 320,356 |
| Nov 18, 2025 | 54.15 | 55.99 | 53.91 | 54.33 | 53.60 | -2.35% | 340,577 |
| Nov 17, 2025 | 55.44 | 56.32 | 54.52 | 55.64 | 54.89 | -0.64% | 431,248 |
| Nov 14, 2025 | 53.89 | 57.10 | 53.34 | 56.00 | 55.24 | 0.81% | 565,927 |
| Nov 13, 2025 | 58.10 | 58.63 | 55.20 | 55.55 | 54.80 | -7.35% | 557,389 |
| Nov 12, 2025 | 61.43 | 61.43 | 58.83 | 59.96 | 58.33 | -2.44% | 428,980 |
| Nov 11, 2025 | 61.49 | 61.75 | 60.48 | 61.46 | 59.79 | -0.90% | 256,695 |
| Nov 10, 2025 | 59.93 | 62.25 | 59.52 | 62.02 | 60.33 | 6.95% | 442,147 |
| Nov 7, 2025 | 56.37 | 58.10 | 55.21 | 57.99 | 56.41 | 1.54% | 777,381 |
| Nov 6, 2025 | 61.02 | 61.79 | 56.89 | 57.11 | 55.55 | -8.12% | 723,123 |
| Nov 5, 2025 | 62.59 | 62.75 | 60.05 | 62.16 | 59.28 | -1.40% | 627,613 |
| Nov 4, 2025 | 63.02 | 64.41 | 61.39 | 63.04 | 60.12 | -5.77% | 691,129 |
| Nov 3, 2025 | 66.33 | 66.90 | 65.36 | 66.90 | 63.80 | 2.70% | 646,730 |
| Oct 31, 2025 | 64.80 | 65.74 | 64.40 | 65.14 | 62.12 | 2.42% | 388,333 |
| Oct 30, 2025 | 64.67 | 64.84 | 63.56 | 63.60 | 60.66 | -3.31% | 263,053 |
| Oct 29, 2025 | 64.11 | 66.07 | 64.01 | 65.78 | 61.55 | 3.04% | 458,935 |
| Oct 28, 2025 | 63.70 | 64.24 | 63.01 | 63.84 | 59.73 | 0.24% | 216,983 |
| Oct 27, 2025 | 63.35 | 64.44 | 63.25 | 63.69 | 59.59 | 2.20% | 445,995 |
| Oct 24, 2025 | 61.81 | 62.45 | 61.79 | 62.32 | 58.31 | 2.18% | 381,915 |
| Oct 23, 2025 | 59.45 | 61.30 | 59.40 | 60.99 | 57.06 | 1.41% | 275,273 |
| Oct 22, 2025 | 61.75 | 62.02 | 58.24 | 60.14 | 55.58 | -3.03% | 409,191 |
| Oct 21, 2025 | 62.08 | 62.08 | 61.12 | 62.02 | 57.32 | 0.44% | 231,070 |
| Oct 20, 2025 | 60.76 | 62.13 | 60.61 | 61.75 | 57.07 | 1.88% | 340,712 |
| Oct 17, 2025 | 60.31 | 61.60 | 59.35 | 60.61 | 56.01 | 0.25% | 282,956 |
| Oct 16, 2025 | 61.47 | 62.42 | 60.02 | 60.46 | 55.87 | -1.71% | 209,817 |
| Oct 15, 2025 | 62.07 | 62.89 | 60.60 | 61.51 | 56.16 | -0.02% | 320,735 |
| Oct 14, 2025 | 60.33 | 62.30 | 58.80 | 61.52 | 56.17 | 1.08% | 366,551 |
| Oct 13, 2025 | 61.35 | 61.35 | 59.69 | 60.86 | 55.57 | 1.33% | 401,115 |
| Oct 10, 2025 | 62.90 | 63.40 | 60.01 | 60.06 | 54.84 | -4.80% | 643,107 |
| Oct 9, 2025 | 62.50 | 63.50 | 61.38 | 63.09 | 57.60 | -4.05% | 477,222 |
| Oct 8, 2025 | 65.47 | 65.85 | 64.95 | 65.75 | 57.03 | 0.77% | 705,261 |
| Oct 7, 2025 | 64.63 | 66.24 | 64.28 | 65.25 | 56.60 | 1.34% | 416,211 |
| Oct 6, 2025 | 64.49 | 65.32 | 63.77 | 64.39 | 55.85 | 3.80% | 587,130 |
| Oct 3, 2025 | 66.36 | 66.43 | 61.22 | 62.03 | 53.81 | -6.67% | 684,078 |
| Oct 2, 2025 | 66.26 | 66.50 | 65.65 | 66.46 | 57.65 | 0.64% | 209,439 |
| Oct 1, 2025 | 65.04 | 66.23 | 64.63 | 66.04 | 57.28 | 1.18% | 200,507 |
| Sep 30, 2025 | 64.30 | 65.30 | 64.17 | 65.27 | 56.62 | 1.67% | 167,920 |
| Sep 29, 2025 | 64.22 | 64.85 | 63.84 | 64.20 | 55.69 | 0.74% | 201,747 |
| Sep 26, 2025 | 64.21 | 64.49 | 63.00 | 63.73 | 55.28 | -0.75% | 285,334 |
| Sep 25, 2025 | 63.17 | 65.56 | 62.62 | 64.21 | 55.70 | -0.19% | 224,139 |
| Sep 24, 2025 | 65.20 | 65.57 | 63.56 | 64.33 | 55.80 | -0.89% | 146,741 |
| Sep 23, 2025 | 64.75 | 65.72 | 63.45 | 64.91 | 56.30 | 1.52% | 257,196 |
| Sep 22, 2025 | 64.22 | 64.81 | 63.74 | 63.94 | 55.46 | -1.08% | 266,031 |
| Sep 19, 2025 | 63.83 | 65.16 | 63.83 | 64.64 | 56.07 | 1.35% | 541,353 |
| Sep 18, 2025 | 62.20 | 64.07 | 62.01 | 63.78 | 55.32 | 3.56% | 419,783 |
| Sep 17, 2025 | 61.70 | 61.90 | 59.12 | 61.59 | 53.42 | -0.69% | 413,559 |
| Sep 16, 2025 | 62.13 | 62.26 | 61.70 | 62.02 | 53.80 | -0.27% | 296,306 |