Skip to main content
YieldMax PYPL Option Income Strategy ETF (PYPY)
NYSEARCA: PYPY · Real-Time Price · USD
14.90
-0.41 (-2.68%)
Feb 21, 2025, 4:00 PM EST - Market closed

PYPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.3315.3314.9014.9014.90-2.68%59,751
Feb 20, 202515.4015.4815.2415.3115.31-0.91%34,220
Feb 19, 202515.3715.4515.3115.4515.450.52%53,562
Feb 18, 202515.3415.4315.2715.3715.370.46%51,888
Feb 14, 202515.1015.3815.1015.3015.301.32%30,833
Feb 13, 202515.0515.2114.9715.1015.10-42,539
Feb 12, 202514.9315.1814.8715.1015.10-83,516
Feb 11, 202515.5315.5315.0515.1015.10-2.33%57,431
Feb 10, 202515.3715.5315.3215.4615.461.18%80,942
Feb 7, 202515.6015.6015.2315.2815.28-1.42%129,489
Feb 6, 202515.6015.6515.3715.5015.50-4.67%136,847
Feb 5, 202516.3516.3515.9616.2615.591.75%126,907
Feb 4, 202516.9417.0515.9715.9815.32-11.32%398,860
Feb 3, 202517.4018.2017.4018.0217.280.73%58,070
Jan 31, 202518.1418.1517.8217.8917.15-0.83%56,807
Jan 30, 202517.9718.1617.8818.0417.301.06%61,550
Jan 29, 202517.6617.9317.6617.8517.111.08%24,548
Jan 28, 202518.0018.0417.4817.6616.93-1.78%24,810
Jan 27, 202517.5718.0017.5717.9817.240.95%53,545
Jan 24, 202517.7017.9817.5317.8117.08-0.34%25,470
Jan 23, 202517.7917.9017.6217.8717.13-46,619
Jan 22, 202517.8818.0017.8017.8717.130.17%26,132
Jan 21, 202518.3318.3317.8117.8417.11-1.98%144,182
Jan 17, 202518.1218.4418.0318.2017.451.68%36,947
Jan 16, 202517.8318.1117.8317.9017.16-0.39%33,897
Jan 15, 202517.9618.0917.8417.9717.231.35%56,888
Jan 14, 202517.5017.7317.4317.7317.002.31%47,664
Jan 13, 202516.9417.3316.9417.3316.620.76%57,957
Jan 10, 202517.8017.8116.9817.2016.49-4.28%103,030
Jan 8, 202518.0218.0217.8417.9717.23-2.55%46,745
Jan 7, 202518.6118.6118.3718.4417.27-0.43%85,767
Jan 6, 202518.4018.6218.3718.5217.350.98%87,882
Jan 3, 202518.2818.3718.1618.3417.181.61%67,330
Jan 2, 202517.9818.2017.9018.0516.910.73%54,027
Dec 31, 202418.0218.1317.9017.9216.78-0.39%45,958
Dec 30, 202418.0318.0717.8017.9916.85-1.10%53,258
Dec 27, 202418.4118.4118.0918.1917.04-1.36%36,382
Dec 26, 202418.4218.5718.3318.4417.27-0.27%30,521
Dec 24, 202418.2318.4918.1318.4917.322.04%22,808
Dec 23, 202418.1518.1617.9918.1216.97-0.11%65,315
Dec 20, 202417.6918.3317.6818.1416.990.35%35,218
Dec 19, 202418.0018.3617.9518.0816.931.02%28,881
Dec 18, 202418.7618.8717.7717.8916.76-4.93%71,448
Dec 17, 202418.9118.9818.7518.8217.63-0.32%29,619
Dec 16, 202418.8318.9618.6118.8817.68-0.05%120,555
Dec 13, 202418.7018.8918.6618.8917.691.29%100,713
Dec 12, 202418.7518.8118.6318.6517.47-3.72%63,409
Dec 11, 202419.1719.3918.9019.3717.581.68%65,557
Dec 10, 202419.2919.2919.0119.0517.28-1.35%51,827
Dec 9, 202419.4619.7419.2319.3117.520.47%118,136
Dec 6, 202419.1719.2619.0019.2217.440.58%58,466
Dec 5, 202419.1919.2018.8919.1117.34-0.10%81,880
Dec 4, 202418.5219.1818.4519.1317.363.97%57,371
Dec 3, 202418.7318.7318.3918.4016.70-1.55%95,775
Dec 2, 202418.7518.7918.5118.6916.960.43%58,205
Nov 29, 202418.5618.7018.5318.6116.890.05%17,969
Nov 27, 202418.7718.7718.5518.6016.88-20,710
Nov 26, 202418.5718.7618.5718.6016.88-0.75%41,666
Nov 25, 202418.7518.8518.5718.7417.001.02%77,610
Nov 22, 202418.1818.5618.1818.5516.832.20%85,193
Nov 21, 202418.0018.2918.0018.1516.470.22%81,873
Nov 20, 202417.9918.2517.9918.1116.430.50%75,913
Nov 19, 202417.9118.0217.7018.0216.35-0.44%76,517
Nov 18, 202418.2718.4718.1018.1016.42-0.98%217,949
Nov 15, 202418.1018.3618.0518.2816.590.27%123,341
Nov 14, 202418.4818.5218.1318.2316.54-4.35%114,325
Nov 13, 202418.9619.1518.9019.0616.750.32%231,331
Nov 12, 202419.0519.2018.8319.0016.70-0.31%189,885
Nov 11, 202418.5519.1318.4319.0616.753.64%257,983
Nov 8, 202418.1018.4018.0918.3916.161.55%87,039
Nov 7, 202418.2718.4818.0318.1115.92-0.33%135,802
Nov 6, 202418.2718.3018.0118.1715.971.74%76,193
Nov 5, 202417.6517.9217.6217.8615.701.13%46,731
Nov 4, 202417.4917.6717.4917.6615.521.03%54,916
Nov 1, 202417.6317.6317.3117.4815.36-1.80%88,703
Oct 31, 202417.6517.8817.6517.8015.650.85%33,984
Oct 30, 202417.7017.8817.6117.6515.51-2.11%57,629
Oct 29, 202417.9518.1917.3618.0315.85-2.75%171,373
Oct 28, 202418.3018.5518.2618.5416.301.76%81,809
Oct 25, 202418.3518.3518.1518.2216.02-0.05%34,762
Oct 24, 202418.2018.2718.1318.2316.020.94%34,044
Oct 23, 202417.9518.2017.9018.0615.87-0.11%102,794
Oct 22, 202418.0018.1217.9218.0815.890.50%101,240
Oct 21, 202417.8418.1517.8217.9915.81-0.33%303,010
Oct 18, 202417.8518.0517.6918.0515.871.12%147,550
Oct 17, 202418.1018.1017.7117.8515.69-6.84%141,076
Oct 16, 202419.0619.1718.8619.1615.861.48%300,261
Oct 15, 202419.0619.1318.6718.8815.63-1.10%131,564
Oct 14, 202419.1519.1718.9119.0915.800.21%213,426
Oct 11, 202418.9719.0818.9119.0515.770.75%162,612
Oct 10, 202418.9018.9518.8218.9115.65-0.37%56,078
Oct 9, 202418.8819.0018.8818.9815.710.05%39,423
Oct 8, 202418.9718.9718.8018.9715.700.53%42,666
Oct 7, 202418.9618.9618.7218.8715.620.43%104,336
Oct 4, 202418.7918.8518.6018.7915.551.68%64,620
Oct 3, 202418.4818.4918.2818.4815.30-0.16%38,385
Oct 2, 202418.8018.8018.2118.5115.320.06%51,682
Oct 1, 202418.7918.7918.3018.5015.31-0.70%79,611
Sep 30, 202418.7018.7018.4818.6315.420.24%67,363
Sep 27, 202419.0519.0518.5518.5915.38-1.87%51,172