YieldMax PLTR Option Income Strategy ETF (PLTY)
NYSEARCA: PLTY · Real-Time Price · USD
66.48
-0.21 (-0.31%)
At close: Jun 25, 2025, 4:00 PM
66.52
+0.04 (0.06%)
After-hours: Jun 25, 2025, 8:00 PM EDT
PLTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 67.00 | 68.03 | 66.29 | 66.48 | 66.48 | -0.31% | 524,897 |
| Jun 24, 2025 | 66.00 | 66.85 | 64.95 | 66.69 | 66.69 | 1.75% | 585,981 |
| Jun 23, 2025 | 64.96 | 66.43 | 64.05 | 65.54 | 65.54 | 1.66% | 682,620 |
| Jun 20, 2025 | 65.79 | 66.35 | 64.35 | 64.47 | 64.47 | -6.28% | 837,625 |
| Jun 18, 2025 | 68.35 | 68.88 | 67.69 | 68.79 | 65.48 | 1.36% | 1,093,865 |
| Jun 17, 2025 | 69.06 | 69.10 | 66.92 | 67.87 | 64.60 | -1.82% | 961,126 |
| Jun 16, 2025 | 68.50 | 70.00 | 68.35 | 69.13 | 65.80 | 2.57% | 1,000,597 |
| Jun 13, 2025 | 66.00 | 68.15 | 65.81 | 67.40 | 64.16 | 1.34% | 662,010 |
| Jun 12, 2025 | 66.92 | 67.03 | 66.25 | 66.51 | 63.31 | -0.64% | 374,354 |
| Jun 11, 2025 | 66.31 | 67.77 | 65.88 | 66.94 | 63.72 | 1.75% | 535,156 |
| Jun 10, 2025 | 65.33 | 66.12 | 64.54 | 65.79 | 62.62 | 0.40% | 397,624 |
| Jun 9, 2025 | 63.90 | 65.53 | 62.85 | 65.53 | 62.38 | 2.39% | 476,513 |
| Jun 6, 2025 | 62.37 | 64.12 | 61.63 | 64.00 | 60.92 | 5.73% | 428,131 |
| Jun 5, 2025 | 64.96 | 66.15 | 60.04 | 60.53 | 57.62 | -6.98% | 840,096 |
| Jun 4, 2025 | 66.22 | 66.22 | 63.05 | 65.07 | 61.94 | -1.65% | 411,582 |
| Jun 3, 2025 | 66.00 | 66.80 | 65.00 | 66.16 | 62.98 | 0.79% | 368,648 |
| Jun 2, 2025 | 65.25 | 66.47 | 64.46 | 65.64 | 62.48 | 0.55% | 372,526 |
| May 30, 2025 | 62.54 | 65.46 | 62.24 | 65.28 | 62.14 | 5.22% | 790,332 |
| May 29, 2025 | 63.33 | 63.50 | 61.35 | 62.04 | 59.05 | -0.45% | 280,283 |
| May 28, 2025 | 62.50 | 63.08 | 62.00 | 62.32 | 59.32 | 0.35% | 339,392 |
| May 27, 2025 | 63.32 | 63.75 | 61.09 | 62.10 | 59.11 | 0.10% | 653,012 |
| May 23, 2025 | 60.75 | 62.86 | 60.61 | 62.04 | 59.05 | 0.85% | 736,645 |
| May 22, 2025 | 61.01 | 63.32 | 61.01 | 61.52 | 58.56 | -9.26% | 1,006,866 |
| May 21, 2025 | 70.19 | 71.06 | 67.29 | 67.80 | 57.91 | -3.49% | 2,179,577 |
| May 20, 2025 | 71.08 | 71.50 | 69.76 | 70.25 | 60.00 | -0.37% | 670,784 |
| May 19, 2025 | 69.75 | 71.26 | 69.51 | 70.51 | 60.22 | -1.93% | 926,162 |
| May 16, 2025 | 71.64 | 71.98 | 70.59 | 71.90 | 61.41 | 1.08% | 338,157 |
| May 15, 2025 | 71.25 | 71.77 | 69.88 | 71.13 | 60.75 | -0.92% | 311,223 |
| May 14, 2025 | 71.37 | 73.00 | 70.60 | 71.79 | 61.31 | 1.61% | 264,057 |
| May 13, 2025 | 68.20 | 71.85 | 68.20 | 70.65 | 60.34 | 4.65% | 401,183 |
| May 12, 2025 | 68.30 | 68.34 | 65.76 | 67.51 | 57.66 | 1.08% | 443,597 |
| May 9, 2025 | 67.78 | 67.78 | 65.58 | 66.79 | 57.04 | -0.62% | 235,229 |
| May 8, 2025 | 64.00 | 67.85 | 64.00 | 67.21 | 57.40 | 6.73% | 263,348 |
| May 7, 2025 | 61.52 | 63.70 | 61.19 | 62.97 | 53.78 | 1.45% | 265,136 |
| May 6, 2025 | 64.11 | 64.52 | 60.18 | 62.07 | 53.01 | -7.94% | 510,946 |
| May 5, 2025 | 67.50 | 67.80 | 66.29 | 67.42 | 57.58 | 0.76% | 346,895 |
| May 2, 2025 | 65.86 | 67.42 | 65.76 | 66.91 | 57.15 | 3.02% | 223,648 |
| May 1, 2025 | 66.39 | 66.50 | 64.81 | 64.95 | 55.47 | -0.84% | 200,758 |
| Apr 30, 2025 | 63.14 | 65.50 | 62.62 | 65.50 | 55.94 | 1.22% | 171,502 |
| Apr 29, 2025 | 63.90 | 64.75 | 63.34 | 64.71 | 55.27 | 1.91% | 165,922 |
| Apr 28, 2025 | 63.34 | 63.92 | 61.64 | 63.50 | 54.23 | 0.79% | 329,456 |
| Apr 25, 2025 | 61.30 | 63.00 | 60.91 | 63.00 | 53.81 | 2.79% | 749,968 |
| Apr 24, 2025 | 59.10 | 61.29 | 58.90 | 61.29 | 52.35 | -3.30% | 333,126 |
| Apr 23, 2025 | 62.40 | 64.37 | 62.00 | 63.38 | 50.31 | 6.11% | 703,072 |
| Apr 22, 2025 | 59.17 | 61.00 | 58.08 | 59.73 | 47.41 | 3.18% | 431,857 |
| Apr 21, 2025 | 59.10 | 60.88 | 56.84 | 57.89 | 45.95 | -2.61% | 481,611 |
| Apr 17, 2025 | 59.92 | 60.03 | 58.50 | 59.44 | 47.18 | 1.33% | 167,745 |
| Apr 16, 2025 | 60.83 | 61.04 | 56.81 | 58.66 | 46.56 | -4.77% | 243,471 |
| Apr 15, 2025 | 59.82 | 61.85 | 59.63 | 61.60 | 48.90 | 5.21% | 158,269 |
| Apr 14, 2025 | 60.06 | 61.35 | 58.53 | 58.55 | 46.48 | 2.59% | 210,694 |