YieldMax PLTR Option Income Strategy ETF (PLTY)

NYSEARCA: PLTY · Real-Time Price · USD

34.52

-2.71 (-7.28%)

At close: Oct 16, 2026, 4:00 PM EDT

34.65

+0.13 (0.38%)

Pre-market: Oct 19, 2026, 7:00 AM EDT

PLTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	37.50	37.82	34.25	34.52	34.52	-7.28%	220,840
Oct 15, 2026	36.59	37.35	35.80	37.23	37.23	-0.10%	111,643
Oct 14, 2026	38.71	39.02	37.66	37.83	37.27	-2.83%	139,576
Oct 13, 2026	38.81	39.26	38.60	38.93	38.35	-0.08%	80,112
Oct 12, 2026	39.06	39.59	38.60	38.96	38.38	0.03%	123,853
Oct 9, 2026	38.06	38.99	37.90	38.95	38.37	2.91%	164,040
Oct 8, 2026	37.75	38.50	37.51	37.85	37.29	1.61%	168,278
Oct 7, 2026	37.26	37.61	36.98	37.54	36.70	0.91%	126,525
Oct 6, 2026	37.00	37.55	36.96	37.20	36.36	1.25%	106,538
Oct 5, 2026	36.70	37.25	36.50	36.74	35.91	0.19%	77,870
Oct 2, 2026	37.24	37.51	36.51	36.67	35.85	-0.46%	204,811
Oct 1, 2026	36.70	37.06	36.16	36.84	36.01	1.88%	110,471
Sep 30, 2026	36.65	37.10	36.39	36.39	35.35	0.11%	127,998
Sep 29, 2026	36.37	36.61	35.95	36.35	35.31	-0.14%	82,570
Sep 28, 2026	36.04	36.85	36.04	36.40	35.36	-1.03%	112,295
Sep 25, 2026	37.24	37.53	36.71	36.78	35.73	-1.13%	83,773
Sep 24, 2026	36.76	37.64	36.65	37.20	36.14	0.10%	101,964
Sep 23, 2026	36.50	37.80	36.21	37.43	36.10	2.89%	266,951
Sep 22, 2026	36.39	36.50	36.02	36.38	35.09	0.75%	121,180
Sep 21, 2026	35.38	36.15	35.18	36.11	34.83	3.32%	193,041
Sep 18, 2026	35.28	35.28	34.70	34.95	33.71	-0.51%	147,578
Sep 17, 2026	35.16	35.40	34.72	35.13	33.88	0.53%	123,198
Sep 16, 2026	34.70	35.21	34.40	35.17	33.70	0.86%	160,141
Sep 15, 2026	34.50	35.53	34.46	34.87	33.42	-0.37%	686,041
Sep 14, 2026	34.47	35.19	33.91	35.00	33.54	3.18%	223,909
Sep 11, 2026	34.21	34.28	33.72	33.92	32.51	0.21%	198,035
Sep 10, 2026	34.19	34.35	33.56	33.85	32.44	-1.70%	187,623
Sep 9, 2026	35.00	35.18	34.60	34.71	33.00	-0.83%	308,838
Sep 8, 2026	35.55	35.80	34.84	35.00	33.27	-1.71%	450,972
Sep 4, 2026	36.63	36.69	35.46	35.61	33.85	-3.36%	335,501
Sep 3, 2026	35.02	37.50	35.02	36.85	35.03	6.37%	368,120
Sep 2, 2026	36.91	36.93	34.57	35.37	32.94	-5.43%	630,355
Sep 1, 2026	37.97	38.50	37.34	37.40	34.83	-2.93%	304,836
Aug 31, 2026	38.21	38.74	38.07	38.53	35.88	-	181,379
Aug 28, 2026	38.35	38.75	38.11	38.53	35.88	0.52%	163,412
Aug 27, 2026	37.23	38.57	37.15	38.33	35.69	3.21%	190,518
Aug 26, 2026	36.50	37.91	36.23	37.78	34.58	2.33%	223,989
Aug 25, 2026	37.42	38.12	36.82	36.92	33.80	-1.15%	167,342
Aug 24, 2026	37.83	37.90	36.50	37.35	34.19	-2.12%	243,117
Aug 21, 2026	37.09	38.45	36.80	38.16	34.93	3.00%	334,758
Aug 20, 2026	37.40	37.46	36.63	37.05	33.91	-0.53%	196,987
Aug 19, 2026	37.50	38.18	36.85	37.97	34.10	2.21%	314,186
Aug 18, 2026	37.36	37.85	37.12	37.15	33.36	-0.70%	439,136
Aug 17, 2026	37.75	38.06	37.29	37.41	33.59	-0.56%	150,375
Aug 14, 2026	38.58	38.60	37.62	37.62	33.78	-2.46%	199,815
Aug 13, 2026	37.55	38.72	37.43	38.57	34.63	3.62%	243,451
Aug 12, 2026	38.30	38.50	37.47	37.97	33.43	-1.53%	418,447
Aug 11, 2026	38.47	39.15	38.25	38.56	33.94	-0.36%	142,394
Aug 10, 2026	37.95	39.53	37.79	38.70	34.07	1.49%	190,517
Aug 7, 2026	35.77	38.17	35.77	38.13	33.57	9.01%	237,671