YieldMax PLTR Option Income Strategy ETF (PLTY)
NYSEARCA: PLTY · Real-Time Price · USD
36.40
-0.38 (-1.03%)
At close: Sep 28, 2026, 4:00 PM
36.47
+0.07 (0.19%)
After-hours: Sep 28, 2026, 5:26 PM EDT
PLTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 36.04 | 36.85 | 36.04 | 36.40 | 36.40 | -1.03% | 110,329 |
| Sep 25, 2026 | 37.24 | 37.53 | 36.71 | 36.78 | 36.78 | -1.13% | 80,832 |
| Sep 24, 2026 | 36.76 | 37.64 | 36.65 | 37.20 | 37.20 | 0.10% | 100,953 |
| Sep 23, 2026 | 36.50 | 37.80 | 36.21 | 37.43 | 37.16 | 2.89% | 266,951 |
| Sep 22, 2026 | 36.39 | 36.50 | 36.02 | 36.38 | 36.12 | 0.75% | 121,180 |
| Sep 21, 2026 | 35.38 | 36.15 | 35.18 | 36.11 | 35.85 | 3.32% | 193,041 |
| Sep 18, 2026 | 35.28 | 35.28 | 34.70 | 34.95 | 34.70 | -0.51% | 147,578 |
| Sep 17, 2026 | 35.16 | 35.40 | 34.72 | 35.13 | 34.88 | 0.53% | 123,198 |
| Sep 16, 2026 | 34.70 | 35.21 | 34.40 | 35.17 | 34.70 | 0.86% | 160,141 |
| Sep 15, 2026 | 34.50 | 35.53 | 34.46 | 34.87 | 34.40 | -0.37% | 686,041 |
| Sep 14, 2026 | 34.47 | 35.19 | 33.91 | 35.00 | 34.53 | 3.18% | 223,909 |
| Sep 11, 2026 | 34.21 | 34.28 | 33.72 | 33.92 | 33.46 | 0.21% | 198,035 |
| Sep 10, 2026 | 34.19 | 34.35 | 33.56 | 33.85 | 33.39 | -1.70% | 187,623 |
| Sep 9, 2026 | 35.00 | 35.18 | 34.60 | 34.71 | 33.97 | -0.83% | 308,838 |
| Sep 8, 2026 | 35.55 | 35.80 | 34.84 | 35.00 | 34.25 | -1.71% | 450,972 |
| Sep 4, 2026 | 36.63 | 36.69 | 35.46 | 35.61 | 34.85 | -3.36% | 335,501 |
| Sep 3, 2026 | 35.02 | 37.50 | 35.02 | 36.85 | 36.07 | 6.37% | 368,120 |
| Sep 2, 2026 | 36.91 | 36.93 | 34.57 | 35.37 | 33.91 | -5.43% | 630,355 |
| Sep 1, 2026 | 37.97 | 38.50 | 37.34 | 37.40 | 35.85 | -2.93% | 304,836 |
| Aug 31, 2026 | 38.21 | 38.74 | 38.07 | 38.53 | 36.94 | - | 181,379 |
| Aug 28, 2026 | 38.35 | 38.75 | 38.11 | 38.53 | 36.94 | 0.52% | 163,412 |
| Aug 27, 2026 | 37.23 | 38.57 | 37.15 | 38.33 | 36.74 | 3.21% | 190,518 |
| Aug 26, 2026 | 36.50 | 37.91 | 36.23 | 37.78 | 35.60 | 2.33% | 223,989 |
| Aug 25, 2026 | 37.42 | 38.12 | 36.82 | 36.92 | 34.79 | -1.15% | 167,342 |
| Aug 24, 2026 | 37.83 | 37.90 | 36.50 | 37.35 | 35.20 | -2.12% | 243,117 |
| Aug 21, 2026 | 37.09 | 38.45 | 36.80 | 38.16 | 35.96 | 3.00% | 334,758 |
| Aug 20, 2026 | 37.40 | 37.46 | 36.63 | 37.05 | 34.91 | -0.53% | 196,987 |
| Aug 19, 2026 | 37.50 | 38.18 | 36.85 | 37.97 | 35.10 | 2.21% | 314,186 |
| Aug 18, 2026 | 37.36 | 37.85 | 37.12 | 37.15 | 34.34 | -0.70% | 439,136 |
| Aug 17, 2026 | 37.75 | 38.06 | 37.29 | 37.41 | 34.58 | -0.56% | 150,375 |
| Aug 14, 2026 | 38.58 | 38.60 | 37.62 | 37.62 | 34.78 | -2.46% | 199,815 |
| Aug 13, 2026 | 37.55 | 38.72 | 37.43 | 38.57 | 35.65 | 3.62% | 243,451 |
| Aug 12, 2026 | 38.30 | 38.50 | 37.47 | 37.97 | 34.41 | -1.53% | 418,447 |
| Aug 11, 2026 | 38.47 | 39.15 | 38.25 | 38.56 | 34.95 | -0.36% | 142,394 |
| Aug 10, 2026 | 37.95 | 39.53 | 37.79 | 38.70 | 35.07 | 1.49% | 190,517 |
| Aug 7, 2026 | 35.77 | 38.17 | 35.77 | 38.13 | 34.56 | 9.01% | 237,671 |
| Aug 6, 2026 | 35.16 | 35.44 | 34.41 | 34.98 | 31.70 | -1.38% | 115,949 |
| Aug 5, 2026 | 36.58 | 37.49 | 35.80 | 35.82 | 32.15 | -1.57% | 236,686 |
| Aug 4, 2026 | 32.80 | 37.18 | 32.55 | 36.39 | 32.66 | 26.22% | 577,083 |
| Aug 3, 2026 | 29.01 | 29.19 | 28.53 | 28.83 | 25.87 | 1.34% | 193,607 |
| Jul 31, 2026 | 28.08 | 28.45 | 27.67 | 28.45 | 25.53 | 1.10% | 127,923 |
| Jul 30, 2026 | 27.90 | 28.38 | 27.75 | 28.14 | 25.25 | 0.09% | 142,358 |
| Jul 29, 2026 | 28.70 | 29.38 | 28.45 | 28.45 | 25.23 | -0.70% | 109,675 |
| Jul 28, 2026 | 29.15 | 29.35 | 27.51 | 28.65 | 25.41 | -4.82% | 128,997 |
| Jul 27, 2026 | 29.05 | 30.33 | 28.95 | 30.10 | 26.69 | 5.87% | 252,699 |
| Jul 24, 2026 | 28.92 | 28.92 | 28.34 | 28.43 | 25.21 | -0.73% | 192,120 |
| Jul 23, 2026 | 29.09 | 29.20 | 28.00 | 28.64 | 25.40 | -0.54% | 98,022 |
| Jul 22, 2026 | 30.72 | 30.72 | 28.90 | 29.09 | 25.54 | -5.37% | 120,809 |
| Jul 21, 2026 | 30.98 | 31.16 | 30.74 | 30.74 | 26.99 | -1.28% | 301,063 |
| Jul 20, 2026 | 30.56 | 31.45 | 30.50 | 31.14 | 27.34 | 1.67% | 140,030 |