YieldMax PLTR Option Income Strategy ETF (PLTY)
NYSEARCA: PLTY · Real-Time Price · USD
57.14
-0.81 (-1.40%)
Mar 31, 2025, 1:03 PM EDT - Market open
PLTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 54.39 | 56.64 | 53.62 | 56.38 | - | -2.71% | 165,336 |
| Mar 28, 2025 | 60.26 | 60.26 | 56.72 | 57.95 | 57.95 | -4.72% | 287,493 |
| Mar 27, 2025 | 61.18 | 62.60 | 60.27 | 60.82 | 60.82 | -9.31% | 204,547 |
| Mar 26, 2025 | 69.17 | 69.53 | 66.07 | 67.06 | 61.66 | -3.06% | 765,927 |
| Mar 25, 2025 | 69.68 | 69.74 | 68.37 | 69.18 | 63.61 | 0.39% | 169,752 |
| Mar 24, 2025 | 67.51 | 69.42 | 67.00 | 68.91 | 63.36 | 3.91% | 271,445 |
| Mar 21, 2025 | 63.81 | 66.32 | 62.35 | 66.32 | 60.98 | 3.58% | 131,544 |
| Mar 20, 2025 | 62.67 | 65.45 | 62.67 | 64.03 | 58.88 | 1.36% | 92,314 |
| Mar 19, 2025 | 62.17 | 64.03 | 60.98 | 63.17 | 58.08 | 2.57% | 72,920 |
| Mar 18, 2025 | 63.00 | 63.00 | 60.15 | 61.59 | 56.63 | -2.90% | 78,154 |
| Mar 17, 2025 | 63.94 | 63.96 | 61.75 | 63.43 | 58.32 | 1.37% | 97,344 |
| Mar 14, 2025 | 60.51 | 63.03 | 60.03 | 62.57 | 57.53 | 7.58% | 82,675 |
| Mar 13, 2025 | 60.21 | 60.21 | 57.30 | 58.16 | 53.48 | -3.72% | 62,048 |
| Mar 12, 2025 | 59.93 | 60.63 | 58.40 | 60.41 | 55.55 | 6.43% | 57,038 |
| Mar 11, 2025 | 55.05 | 58.20 | 55.05 | 56.76 | 52.19 | 2.51% | 94,173 |
| Mar 10, 2025 | 58.75 | 59.20 | 54.32 | 55.37 | 50.91 | -9.13% | 171,136 |
| Mar 7, 2025 | 57.61 | 61.03 | 57.25 | 60.93 | 56.02 | 5.11% | 86,166 |
| Mar 6, 2025 | 62.58 | 62.82 | 57.68 | 57.97 | 53.30 | -9.22% | 124,171 |
| Mar 5, 2025 | 61.83 | 63.86 | 60.00 | 63.86 | 58.72 | 6.10% | 126,617 |
| Mar 4, 2025 | 58.19 | 62.90 | 57.77 | 60.19 | 55.34 | -0.36% | 186,584 |
| Mar 3, 2025 | 63.19 | 64.17 | 59.80 | 60.41 | 55.55 | -1.24% | 151,099 |
| Feb 28, 2025 | 57.95 | 61.34 | 56.95 | 61.17 | 56.25 | -1.34% | 426,281 |
| Feb 27, 2025 | 66.51 | 67.40 | 61.56 | 62.00 | 57.01 | -13.24% | 242,062 |
| Feb 26, 2025 | 71.00 | 72.13 | 69.50 | 71.46 | 59.96 | 2.73% | 624,032 |
| Feb 25, 2025 | 71.10 | 72.23 | 67.77 | 69.56 | 58.37 | -2.37% | 183,068 |
| Feb 24, 2025 | 75.73 | 77.04 | 70.83 | 71.25 | 59.79 | -9.78% | 410,285 |
| Feb 21, 2025 | 82.82 | 83.47 | 78.09 | 78.97 | 66.27 | -3.26% | 95,310 |
| Feb 20, 2025 | 79.86 | 82.50 | 74.32 | 81.63 | 68.50 | -6.15% | 267,042 |
| Feb 19, 2025 | 94.63 | 95.08 | 84.27 | 86.98 | 72.99 | -8.32% | 167,467 |
| Feb 18, 2025 | 92.99 | 95.00 | 91.81 | 94.87 | 79.61 | 3.19% | 123,021 |
| Feb 14, 2025 | 91.04 | 92.71 | 90.35 | 91.94 | 77.15 | 1.16% | 73,967 |
| Feb 13, 2025 | 90.48 | 90.89 | 89.21 | 90.89 | 76.27 | 0.73% | 49,114 |
| Feb 12, 2025 | 85.45 | 90.26 | 85.45 | 90.23 | 75.71 | 3.74% | 50,850 |
| Feb 11, 2025 | 89.56 | 90.54 | 86.52 | 86.98 | 72.99 | -2.88% | 82,665 |
| Feb 10, 2025 | 86.17 | 89.56 | 84.31 | 89.56 | 75.15 | 4.70% | 98,761 |
| Feb 7, 2025 | 86.42 | 89.11 | 85.36 | 85.54 | 71.78 | 0.02% | 105,113 |
| Feb 6, 2025 | 79.80 | 86.15 | 79.59 | 85.52 | 71.76 | 6.98% | 112,880 |
| Feb 5, 2025 | 80.13 | 81.42 | 78.52 | 79.94 | 67.08 | -2.09% | 109,026 |
| Feb 4, 2025 | 80.97 | 83.48 | 78.00 | 81.65 | 68.51 | 20.45% | 611,264 |
| Feb 3, 2025 | 65.68 | 68.51 | 64.84 | 67.79 | 56.88 | 0.56% | 136,576 |
| Jan 31, 2025 | 66.50 | 69.29 | 66.50 | 67.41 | 56.57 | 0.82% | 137,474 |
| Jan 30, 2025 | 66.06 | 67.15 | 65.60 | 66.86 | 56.10 | -2.85% | 73,686 |
| Jan 29, 2025 | 69.25 | 69.56 | 67.32 | 68.82 | 55.28 | -0.26% | 181,248 |
| Jan 28, 2025 | 65.96 | 69.32 | 64.56 | 69.00 | 55.43 | 5.39% | 90,831 |
| Jan 27, 2025 | 65.08 | 66.84 | 63.45 | 65.47 | 52.59 | -4.24% | 188,338 |
| Jan 24, 2025 | 68.86 | 70.70 | 68.17 | 68.37 | 54.92 | -0.62% | 81,298 |
| Jan 23, 2025 | 67.18 | 68.81 | 67.15 | 68.80 | 55.27 | 2.26% | 62,651 |
| Jan 22, 2025 | 65.71 | 67.42 | 65.07 | 67.28 | 54.05 | 4.16% | 79,814 |
| Jan 21, 2025 | 64.52 | 65.04 | 63.06 | 64.59 | 51.88 | 1.48% | 85,025 |
| Jan 17, 2025 | 63.20 | 64.22 | 62.59 | 63.65 | 51.13 | 2.78% | 45,165 |