YieldMax PLTR Option Income Strategy ETF (PLTY)
NYSEARCA: PLTY · Real-Time Price · USD
63.38
+3.65 (6.11%)
At close: Apr 23, 2025, 4:00 PM
63.42
+0.04 (0.06%)
After-hours: Apr 23, 2025, 7:50 PM EDT

PLTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202562.4064.3762.0063.3863.386.11%666,692
Apr 22, 202559.1761.0058.0859.7359.733.18%431,857
Apr 21, 202559.1060.8856.8457.8957.89-2.61%481,611
Apr 17, 202559.9260.0358.5059.4459.441.33%167,745
Apr 16, 202560.8361.0456.8158.6658.66-4.77%243,471
Apr 15, 202559.8261.8559.6361.6061.605.21%158,269
Apr 14, 202560.0661.3558.5358.5558.552.59%210,694
Apr 11, 202556.7957.5955.0957.0757.07-0.04%153,251
Apr 10, 202557.4058.1554.2557.0957.09-2.94%107,729
Apr 9, 202553.3559.4452.9458.8258.8211.57%224,812
Apr 8, 202555.2756.2051.7552.7252.720.40%161,699
Apr 7, 202546.4954.8446.2852.5152.513.45%230,450
Apr 4, 202554.9955.2049.2150.7650.76-11.83%354,093
Apr 3, 202555.5258.1755.2557.5757.57-2.18%136,908
Apr 2, 202555.9759.3055.9758.8558.852.54%122,978
Apr 1, 202557.0057.6355.9057.3957.390.58%105,636
Mar 31, 202554.3957.3853.6257.0657.06-1.54%241,310
Mar 28, 202560.2660.2656.7257.9557.95-4.72%287,493
Mar 27, 202561.1862.6060.2760.8260.82-9.31%204,547
Mar 26, 202569.1769.5366.0767.0661.66-3.06%765,927
Mar 25, 202569.6869.7468.3769.1863.610.39%169,752
Mar 24, 202567.5169.4267.0068.9163.363.91%271,445
Mar 21, 202563.8166.3262.3566.3260.983.58%131,544
Mar 20, 202562.6765.4562.6764.0358.881.36%92,314
Mar 19, 202562.1764.0360.9863.1758.082.57%72,920
Mar 18, 202563.0063.0060.1561.5956.63-2.90%78,154
Mar 17, 202563.9463.9661.7563.4358.321.37%97,344
Mar 14, 202560.5163.0360.0362.5757.537.58%82,675
Mar 13, 202560.2160.2157.3058.1653.48-3.72%62,048
Mar 12, 202559.9360.6358.4060.4155.556.43%57,038
Mar 11, 202555.0558.2055.0556.7652.192.51%94,173
Mar 10, 202558.7559.2054.3255.3750.91-9.13%171,136
Mar 7, 202557.6161.0357.2560.9356.025.11%86,166
Mar 6, 202562.5862.8257.6857.9753.30-9.22%124,171
Mar 5, 202561.8363.8660.0063.8658.726.10%126,617
Mar 4, 202558.1962.9057.7760.1955.34-0.36%186,584
Mar 3, 202563.1964.1759.8060.4155.55-1.24%151,099
Feb 28, 202557.9561.3456.9561.1756.25-1.34%426,281
Feb 27, 202566.5167.4061.5662.0057.01-13.24%242,062
Feb 26, 202571.0072.1369.5071.4659.962.73%624,032
Feb 25, 202571.1072.2367.7769.5658.37-2.37%183,068
Feb 24, 202575.7377.0470.8371.2559.79-9.78%410,285
Feb 21, 202582.8283.4778.0978.9766.27-3.26%95,310
Feb 20, 202579.8682.5074.3281.6368.50-6.15%267,042
Feb 19, 202594.6395.0884.2786.9872.99-8.32%167,467
Feb 18, 202592.9995.0091.8194.8779.613.19%123,021
Feb 14, 202591.0492.7190.3591.9477.151.16%73,967
Feb 13, 202590.4890.8989.2190.8976.270.73%49,114
Feb 12, 202585.4590.2685.4590.2375.713.74%50,850
Feb 11, 202589.5690.5486.5286.9872.99-2.88%82,665