YieldMax PLTR Option Income Strategy ETF (PLTY)

PLTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	50.40	50.81	49.82	50.47	50.47	0.36%	280,818
Jan 8, 2026	52.50	52.50	49.75	50.29	50.29	-3.18%	184,338
Jan 7, 2026	51.44	53.24	51.06	51.94	51.49	0.97%	206,948
Jan 6, 2026	50.47	51.60	50.30	51.44	50.99	2.59%	206,481
Jan 5, 2026	50.25	50.58	49.60	50.14	49.70	3.13%	348,435
Jan 2, 2026	52.32	52.35	48.04	48.62	48.20	-5.68%	544,543
Dec 31, 2025	52.53	52.71	51.55	51.55	50.59	-1.73%	323,168
Dec 30, 2025	53.46	53.67	52.45	52.46	51.49	-2.15%	339,412
Dec 29, 2025	54.16	54.34	53.34	53.61	52.62	-1.85%	370,633
Dec 26, 2025	56.27	56.56	54.62	54.62	53.61	-4.18%	235,964
Dec 24, 2025	56.63	57.20	56.60	57.00	54.97	-0.14%	194,924
Dec 23, 2025	56.60	57.09	56.49	57.08	55.05	0.39%	181,149
Dec 22, 2025	57.04	58.03	56.66	56.86	54.83	0.30%	327,543
Dec 19, 2025	55.32	57.10	55.30	56.69	54.67	3.15%	348,661
Dec 18, 2025	54.01	55.49	54.01	54.96	53.00	3.21%	210,769
Dec 17, 2025	56.03	56.10	53.25	53.25	50.93	-5.06%	261,538
Dec 16, 2025	54.48	56.11	54.42	56.09	53.65	2.37%	197,921
Dec 15, 2025	55.27	55.90	54.79	54.79	52.41	-0.22%	201,117
Dec 12, 2025	55.38	55.38	53.23	54.91	52.52	-1.54%	354,470
Dec 11, 2025	55.54	55.77	54.42	55.77	53.34	-0.96%	239,373
Dec 10, 2025	55.71	56.86	55.37	56.31	53.32	2.21%	313,205
Dec 9, 2025	54.95	55.32	54.78	55.09	52.17	0.35%	174,020
Dec 8, 2025	55.17	55.56	54.63	54.90	51.99	-0.27%	287,964
Dec 5, 2025	54.07	55.14	53.94	55.05	52.13	1.61%	337,782
Dec 4, 2025	53.97	54.25	53.55	54.18	51.30	-1.79%	246,634
Dec 3, 2025	54.05	55.17	53.67	55.17	51.01	2.45%	293,521
Dec 2, 2025	53.51	55.04	53.51	53.85	49.79	1.58%	179,570
Dec 1, 2025	52.50	53.53	52.10	53.01	49.01	-0.82%	288,547
Nov 28, 2025	53.11	53.45	52.73	53.45	49.42	0.47%	131,069
Nov 26, 2025	53.49	53.83	52.75	53.20	48.64	0.95%	255,908
Nov 25, 2025	51.75	52.91	50.73	52.70	48.18	1.25%	212,151
Nov 24, 2025	50.71	52.93	50.65	52.05	47.59	4.06%	333,403
Nov 21, 2025	50.32	50.99	47.77	50.02	45.73	-0.54%	679,288
Nov 20, 2025	55.38	55.87	49.75	50.29	45.98	-6.89%	510,811
Nov 19, 2025	54.74	55.21	53.04	54.01	48.71	-0.59%	320,356
Nov 18, 2025	54.15	55.99	53.91	54.33	49.00	-2.35%	340,577
Nov 17, 2025	55.44	56.32	54.52	55.64	50.18	-0.64%	431,248
Nov 14, 2025	53.89	57.10	53.34	56.00	50.51	0.81%	565,927
Nov 13, 2025	58.10	58.63	55.20	55.55	50.10	-7.35%	557,389
Nov 12, 2025	61.43	61.43	58.83	59.96	53.33	-2.44%	428,980
Nov 11, 2025	61.49	61.75	60.48	61.46	54.66	-0.90%	256,695
Nov 10, 2025	59.93	62.25	59.52	62.02	55.16	6.95%	442,147
Nov 7, 2025	56.37	58.10	55.21	57.99	51.58	1.54%	777,381
Nov 6, 2025	61.02	61.79	56.89	57.11	50.79	-8.12%	723,123
Nov 5, 2025	62.59	62.75	60.05	62.16	54.20	-1.40%	627,613
Nov 4, 2025	63.02	64.41	61.39	63.04	54.97	-5.77%	691,129
Nov 3, 2025	66.33	66.90	65.36	66.90	58.33	2.70%	646,730
Oct 31, 2025	64.80	65.74	64.40	65.14	56.80	2.42%	388,333
Oct 30, 2025	64.67	64.84	63.56	63.60	55.46	-3.31%	263,053
Oct 29, 2025	64.11	66.07	64.01	65.78	56.27	3.04%	458,935

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.