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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202566.2266.2263.0565.0765.07-1.65%404,955
Jun 3, 202566.0066.8065.0066.1666.160.79%368,648
Jun 2, 202565.2566.4764.4665.6465.640.55%372,526
May 30, 202562.5465.4662.2465.2865.285.22%790,332
May 29, 202563.3363.5061.3562.0462.04-0.45%280,283
May 28, 202562.5063.0862.0062.3262.320.35%339,392
May 27, 202563.3263.7561.0962.1062.100.10%653,012
May 23, 202560.7562.8660.6162.0462.040.85%736,645
May 22, 202561.0163.3261.0161.5261.52-9.26%1,006,866
May 21, 202570.1971.0667.2967.8060.83-3.49%2,179,577
May 20, 202571.0871.5069.7670.2563.03-0.37%670,784
May 19, 202569.7571.2669.5170.5163.27-1.93%926,162
May 16, 202571.6471.9870.5971.9064.511.08%338,157
May 15, 202571.2571.7769.8871.1363.82-0.92%311,223
May 14, 202571.3773.0070.6071.7964.411.61%264,057
May 13, 202568.2071.8568.2070.6563.394.65%401,183
May 12, 202568.3068.3465.7667.5160.571.08%443,597
May 9, 202567.7867.7865.5866.7959.93-0.62%235,229
May 8, 202564.0067.8564.0067.2160.316.73%263,348
May 7, 202561.5263.7061.1962.9756.501.45%265,136
May 6, 202564.1164.5260.1862.0755.69-7.94%510,946
May 5, 202567.5067.8066.2967.4260.490.76%346,895
May 2, 202565.8667.4265.7666.9160.043.02%223,648
May 1, 202566.3966.5064.8164.9558.28-0.84%200,758
Apr 30, 202563.1465.5062.6265.5058.771.22%171,502
Apr 29, 202563.9064.7563.3464.7158.061.91%165,922
Apr 28, 202563.3463.9261.6463.5056.980.79%329,456
Apr 25, 202561.3063.0060.9163.0056.532.79%749,968
Apr 24, 202559.1061.2958.9061.2954.99-3.30%333,126
Apr 23, 202562.4064.3762.0063.3852.856.11%703,072
Apr 22, 202559.1761.0058.0859.7349.813.18%431,857
Apr 21, 202559.1060.8856.8457.8948.28-2.61%481,611
Apr 17, 202559.9260.0358.5059.4449.571.33%167,745
Apr 16, 202560.8361.0456.8158.6648.92-4.77%243,471
Apr 15, 202559.8261.8559.6361.6051.375.21%158,269
Apr 14, 202560.0661.3558.5358.5548.832.59%210,694
Apr 11, 202556.7957.5955.0957.0747.59-0.04%153,251
Apr 10, 202557.4058.1554.2557.0947.61-2.94%107,729
Apr 9, 202553.3559.4452.9458.8249.0511.57%224,812
Apr 8, 202555.2756.2051.7552.7243.960.40%161,699
Apr 7, 202546.4954.8446.2852.5143.793.45%230,450
Apr 4, 202554.9955.2049.2150.7642.33-11.83%354,093
Apr 3, 202555.5258.1755.2557.5748.01-2.18%136,908
Apr 2, 202555.9759.3055.9758.8549.082.54%122,978
Apr 1, 202557.0057.6355.9057.3947.860.58%105,636
Mar 31, 202554.3957.3853.6257.0647.58-1.54%241,310
Mar 28, 202560.2660.2656.7257.9548.33-4.72%287,493
Mar 27, 202561.1862.6060.2760.8250.72-9.31%204,547
Mar 26, 202569.1769.5366.0767.0651.42-3.06%765,927
Mar 25, 202569.6869.7468.3769.1853.050.39%169,752