YieldMax PLTR Option Income Strategy ETF (PLTY)
NYSEARCA: PLTY · Real-Time Price · USD
64.61
-0.46 (-0.71%)
Jun 5, 2025, 9:18 AM - Market open
PLTY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 66.22 | 66.22 | 63.05 | 65.07 | 65.07 | -1.65% | 404,955 |
Jun 3, 2025 | 66.00 | 66.80 | 65.00 | 66.16 | 66.16 | 0.79% | 368,648 |
Jun 2, 2025 | 65.25 | 66.47 | 64.46 | 65.64 | 65.64 | 0.55% | 372,526 |
May 30, 2025 | 62.54 | 65.46 | 62.24 | 65.28 | 65.28 | 5.22% | 790,332 |
May 29, 2025 | 63.33 | 63.50 | 61.35 | 62.04 | 62.04 | -0.45% | 280,283 |
May 28, 2025 | 62.50 | 63.08 | 62.00 | 62.32 | 62.32 | 0.35% | 339,392 |
May 27, 2025 | 63.32 | 63.75 | 61.09 | 62.10 | 62.10 | 0.10% | 653,012 |
May 23, 2025 | 60.75 | 62.86 | 60.61 | 62.04 | 62.04 | 0.85% | 736,645 |
May 22, 2025 | 61.01 | 63.32 | 61.01 | 61.52 | 61.52 | -9.26% | 1,006,866 |
May 21, 2025 | 70.19 | 71.06 | 67.29 | 67.80 | 60.83 | -3.49% | 2,179,577 |
May 20, 2025 | 71.08 | 71.50 | 69.76 | 70.25 | 63.03 | -0.37% | 670,784 |
May 19, 2025 | 69.75 | 71.26 | 69.51 | 70.51 | 63.27 | -1.93% | 926,162 |
May 16, 2025 | 71.64 | 71.98 | 70.59 | 71.90 | 64.51 | 1.08% | 338,157 |
May 15, 2025 | 71.25 | 71.77 | 69.88 | 71.13 | 63.82 | -0.92% | 311,223 |
May 14, 2025 | 71.37 | 73.00 | 70.60 | 71.79 | 64.41 | 1.61% | 264,057 |
May 13, 2025 | 68.20 | 71.85 | 68.20 | 70.65 | 63.39 | 4.65% | 401,183 |
May 12, 2025 | 68.30 | 68.34 | 65.76 | 67.51 | 60.57 | 1.08% | 443,597 |
May 9, 2025 | 67.78 | 67.78 | 65.58 | 66.79 | 59.93 | -0.62% | 235,229 |
May 8, 2025 | 64.00 | 67.85 | 64.00 | 67.21 | 60.31 | 6.73% | 263,348 |
May 7, 2025 | 61.52 | 63.70 | 61.19 | 62.97 | 56.50 | 1.45% | 265,136 |
May 6, 2025 | 64.11 | 64.52 | 60.18 | 62.07 | 55.69 | -7.94% | 510,946 |
May 5, 2025 | 67.50 | 67.80 | 66.29 | 67.42 | 60.49 | 0.76% | 346,895 |
May 2, 2025 | 65.86 | 67.42 | 65.76 | 66.91 | 60.04 | 3.02% | 223,648 |
May 1, 2025 | 66.39 | 66.50 | 64.81 | 64.95 | 58.28 | -0.84% | 200,758 |
Apr 30, 2025 | 63.14 | 65.50 | 62.62 | 65.50 | 58.77 | 1.22% | 171,502 |
Apr 29, 2025 | 63.90 | 64.75 | 63.34 | 64.71 | 58.06 | 1.91% | 165,922 |
Apr 28, 2025 | 63.34 | 63.92 | 61.64 | 63.50 | 56.98 | 0.79% | 329,456 |
Apr 25, 2025 | 61.30 | 63.00 | 60.91 | 63.00 | 56.53 | 2.79% | 749,968 |
Apr 24, 2025 | 59.10 | 61.29 | 58.90 | 61.29 | 54.99 | -3.30% | 333,126 |
Apr 23, 2025 | 62.40 | 64.37 | 62.00 | 63.38 | 52.85 | 6.11% | 703,072 |
Apr 22, 2025 | 59.17 | 61.00 | 58.08 | 59.73 | 49.81 | 3.18% | 431,857 |
Apr 21, 2025 | 59.10 | 60.88 | 56.84 | 57.89 | 48.28 | -2.61% | 481,611 |
Apr 17, 2025 | 59.92 | 60.03 | 58.50 | 59.44 | 49.57 | 1.33% | 167,745 |
Apr 16, 2025 | 60.83 | 61.04 | 56.81 | 58.66 | 48.92 | -4.77% | 243,471 |
Apr 15, 2025 | 59.82 | 61.85 | 59.63 | 61.60 | 51.37 | 5.21% | 158,269 |
Apr 14, 2025 | 60.06 | 61.35 | 58.53 | 58.55 | 48.83 | 2.59% | 210,694 |
Apr 11, 2025 | 56.79 | 57.59 | 55.09 | 57.07 | 47.59 | -0.04% | 153,251 |
Apr 10, 2025 | 57.40 | 58.15 | 54.25 | 57.09 | 47.61 | -2.94% | 107,729 |
Apr 9, 2025 | 53.35 | 59.44 | 52.94 | 58.82 | 49.05 | 11.57% | 224,812 |
Apr 8, 2025 | 55.27 | 56.20 | 51.75 | 52.72 | 43.96 | 0.40% | 161,699 |
Apr 7, 2025 | 46.49 | 54.84 | 46.28 | 52.51 | 43.79 | 3.45% | 230,450 |
Apr 4, 2025 | 54.99 | 55.20 | 49.21 | 50.76 | 42.33 | -11.83% | 354,093 |
Apr 3, 2025 | 55.52 | 58.17 | 55.25 | 57.57 | 48.01 | -2.18% | 136,908 |
Apr 2, 2025 | 55.97 | 59.30 | 55.97 | 58.85 | 49.08 | 2.54% | 122,978 |
Apr 1, 2025 | 57.00 | 57.63 | 55.90 | 57.39 | 47.86 | 0.58% | 105,636 |
Mar 31, 2025 | 54.39 | 57.38 | 53.62 | 57.06 | 47.58 | -1.54% | 241,310 |
Mar 28, 2025 | 60.26 | 60.26 | 56.72 | 57.95 | 48.33 | -4.72% | 287,493 |
Mar 27, 2025 | 61.18 | 62.60 | 60.27 | 60.82 | 50.72 | -9.31% | 204,547 |
Mar 26, 2025 | 69.17 | 69.53 | 66.07 | 67.06 | 51.42 | -3.06% | 765,927 |
Mar 25, 2025 | 69.68 | 69.74 | 68.37 | 69.18 | 53.05 | 0.39% | 169,752 |