YieldMax PLTR Option Income Strategy ETF (PLTY)

NYSEARCA: PLTY · Real-Time Price · USD

27.45

+1.21 (4.61%)

At close: Jun 26, 2026, 4:00 PM EDT

27.18

-0.27 (-0.98%)

After-hours: Jun 26, 2026, 8:00 PM EDT

PLTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	26.59	27.74	26.56	27.45	27.45	4.61%	218,200
Jun 25, 2026	27.11	27.33	26.06	26.24	26.24	-4.93%	279,684
Jun 24, 2026	27.97	28.81	27.67	27.86	27.60	-2.69%	145,628
Jun 23, 2026	29.27	29.59	28.54	28.63	28.36	-2.42%	224,507
Jun 22, 2026	30.75	31.25	29.28	29.34	29.07	-6.32%	263,810
Jun 18, 2026	31.78	31.78	30.49	31.32	31.03	-1.33%	182,326
Jun 17, 2026	32.09	32.85	31.86	32.04	31.44	-0.96%	109,517
Jun 16, 2026	32.58	32.58	31.74	32.35	31.75	-1.07%	116,531
Jun 15, 2026	31.72	32.70	31.71	32.70	32.09	4.61%	144,269
Jun 12, 2026	31.88	31.91	31.00	31.26	30.68	-2.25%	215,053
Jun 11, 2026	31.51	32.02	31.19	31.98	31.39	0.74%	147,286
Jun 10, 2026	31.73	32.65	31.70	32.04	31.15	-1.29%	160,005
Jun 9, 2026	33.13	33.50	31.37	32.46	31.56	-2.67%	204,016
Jun 8, 2026	33.15	33.62	33.15	33.35	32.43	0.42%	146,221
Jun 5, 2026	34.19	34.35	32.79	33.21	32.29	-3.32%	293,599
Jun 4, 2026	35.00	35.25	34.03	34.35	33.40	-0.46%	123,087
Jun 3, 2026	36.50	36.70	34.77	34.99	33.55	-5.53%	207,738
Jun 2, 2026	37.81	38.24	36.54	37.04	35.52	-3.89%	152,280
Jun 1, 2026	38.48	39.20	37.75	38.54	36.96	1.72%	232,001
May 29, 2026	35.79	38.17	35.50	37.89	36.34	8.23%	460,668
May 28, 2026	32.95	35.03	32.87	35.01	33.57	6.96%	452,849
May 27, 2026	33.20	33.81	32.86	33.10	31.39	-2.33%	564,379
May 26, 2026	33.74	34.32	33.22	33.89	32.14	-0.38%	257,271
May 22, 2026	34.05	34.24	33.44	34.02	32.26	0.06%	189,234
May 21, 2026	33.79	34.15	33.77	34.00	32.24	0.11%	89,919
May 20, 2026	33.72	34.32	33.41	34.32	32.21	1.06%	118,832
May 19, 2026	33.77	34.26	33.61	33.96	31.87	0.18%	110,101
May 18, 2026	33.30	34.01	33.20	33.90	31.81	0.53%	140,819
May 15, 2026	33.29	34.01	33.29	33.72	31.65	0.30%	154,985
May 14, 2026	32.70	33.74	32.68	33.62	31.55	2.52%	167,496
May 13, 2026	34.01	34.67	32.90	33.23	30.78	-3.54%	304,430
May 12, 2026	34.43	34.64	33.91	34.45	31.91	-0.12%	161,715
May 11, 2026	34.10	34.59	33.70	34.49	31.94	-0.61%	365,485
May 8, 2026	34.30	34.72	33.76	34.70	32.14	0.67%	205,628
May 7, 2026	34.09	35.38	34.06	34.47	31.92	1.92%	153,861
May 6, 2026	34.23	34.56	33.48	34.09	31.32	-1.47%	337,041
May 5, 2026	35.51	35.87	34.31	34.60	31.79	-4.97%	422,306
May 4, 2026	36.75	37.17	36.36	36.41	33.45	1.20%	211,475
May 1, 2026	35.72	36.61	35.46	35.98	33.06	3.04%	160,582
Apr 30, 2026	34.77	35.22	34.41	34.92	32.08	0.64%	152,368
Apr 29, 2026	35.54	35.54	34.29	35.06	31.88	-2.07%	159,166
Apr 28, 2026	36.00	36.30	35.62	35.80	32.55	-0.86%	124,250
Apr 27, 2026	35.67	36.57	35.67	36.11	32.84	-	159,349
Apr 24, 2026	36.03	36.31	35.21	36.11	32.84	0.73%	228,343
Apr 23, 2026	37.51	37.51	35.38	35.85	32.60	-5.38%	251,291
Apr 22, 2026	37.46	38.32	37.34	38.27	34.45	3.26%	198,634
Apr 21, 2026	37.22	37.78	36.69	37.06	33.36	-0.08%	894,167
Apr 20, 2026	36.90	37.28	36.59	37.09	33.39	-0.22%	162,730
Apr 17, 2026	36.88	37.54	36.56	37.17	33.46	2.48%	195,669
Apr 16, 2026	36.58	36.76	35.75	36.27	32.65	0.04%	180,159