YieldMax PYPL Option Income Strategy ETF (PYPY)
NYSEARCA: PYPY · Real-Time Price · USD
10.18
+0.16 (1.60%)
Oct 17, 2025, 4:00 PM EDT - Market closed
PYPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 9.99 | 10.24 | 9.97 | 10.18 | 10.18 | 1.60% | 54,734 |
| Oct 16, 2025 | 10.43 | 10.43 | 9.94 | 10.02 | 10.02 | -5.07% | 95,174 |
| Oct 15, 2025 | 10.72 | 10.83 | 10.55 | 10.56 | 10.27 | -1.28% | 37,805 |
| Oct 14, 2025 | 10.54 | 10.77 | 10.34 | 10.69 | 10.40 | -0.09% | 38,250 |
| Oct 13, 2025 | 10.96 | 10.96 | 10.57 | 10.70 | 10.41 | -1.22% | 76,969 |
| Oct 10, 2025 | 11.66 | 11.79 | 10.83 | 10.83 | 10.54 | -7.08% | 60,421 |
| Oct 9, 2025 | 11.66 | 11.83 | 11.60 | 11.66 | 11.34 | -0.09% | 41,382 |
| Oct 8, 2025 | 11.58 | 11.72 | 11.41 | 11.67 | 11.35 | 1.21% | 58,526 |
| Oct 7, 2025 | 11.23 | 11.66 | 11.23 | 11.53 | 11.21 | 3.78% | 86,275 |
| Oct 6, 2025 | 10.89 | 11.20 | 10.89 | 11.11 | 10.81 | 2.21% | 130,333 |
| Oct 3, 2025 | 10.78 | 10.92 | 10.76 | 10.87 | 10.57 | 0.18% | 112,904 |
| Oct 2, 2025 | 10.61 | 10.85 | 10.61 | 10.85 | 10.55 | 2.36% | 28,617 |
| Oct 1, 2025 | 10.62 | 10.75 | 10.55 | 10.60 | 10.31 | -0.47% | 35,096 |
| Sep 30, 2025 | 10.89 | 10.89 | 10.62 | 10.65 | 10.36 | -2.47% | 44,570 |
| Sep 29, 2025 | 10.70 | 11.07 | 10.70 | 10.92 | 10.62 | 2.25% | 79,258 |
| Sep 26, 2025 | 10.61 | 10.68 | 10.52 | 10.68 | 10.39 | 1.23% | 31,958 |
| Sep 25, 2025 | 10.68 | 10.68 | 10.46 | 10.55 | 10.26 | -1.59% | 29,691 |
| Sep 24, 2025 | 10.64 | 10.81 | 10.64 | 10.72 | 10.43 | 0.37% | 22,617 |
| Sep 23, 2025 | 10.73 | 10.90 | 10.60 | 10.68 | 10.39 | -0.47% | 31,752 |
| Sep 22, 2025 | 10.71 | 10.75 | 10.61 | 10.73 | 10.44 | -0.19% | 135,503 |
| Sep 19, 2025 | 10.81 | 10.83 | 10.72 | 10.75 | 10.46 | -0.83% | 58,580 |
| Sep 18, 2025 | 10.91 | 10.95 | 10.80 | 10.84 | 10.54 | -2.78% | 73,860 |
| Sep 17, 2025 | 10.95 | 11.17 | 10.95 | 11.15 | 10.58 | 1.92% | 104,148 |
| Sep 16, 2025 | 10.97 | 10.97 | 10.83 | 10.94 | 10.39 | 0.09% | 42,412 |
| Sep 15, 2025 | 10.93 | 11.05 | 10.91 | 10.93 | 10.38 | 0.09% | 44,906 |
| Sep 12, 2025 | 10.94 | 11.00 | 10.92 | 10.92 | 10.37 | -0.09% | 45,837 |
| Sep 11, 2025 | 10.71 | 10.97 | 10.71 | 10.93 | 10.38 | 2.05% | 28,766 |
| Sep 10, 2025 | 11.03 | 11.08 | 10.68 | 10.71 | 10.17 | -2.72% | 54,205 |
| Sep 9, 2025 | 11.12 | 11.12 | 11.01 | 11.01 | 10.45 | -0.99% | 29,606 |
| Sep 8, 2025 | 11.10 | 11.14 | 11.05 | 11.12 | 10.56 | 0.27% | 27,930 |
| Sep 5, 2025 | 11.24 | 11.27 | 11.08 | 11.09 | 10.53 | -0.18% | 53,080 |
| Sep 4, 2025 | 11.21 | 11.26 | 10.79 | 11.11 | 10.55 | -1.57% | 47,737 |
| Sep 3, 2025 | 11.22 | 11.30 | 11.19 | 11.29 | 10.71 | 0.60% | 21,436 |
| Sep 2, 2025 | 11.09 | 11.24 | 11.09 | 11.22 | 10.65 | -1.06% | 27,698 |
| Aug 29, 2025 | 11.33 | 11.36 | 11.30 | 11.34 | 10.76 | 0.27% | 20,131 |
| Aug 28, 2025 | 11.30 | 11.34 | 11.25 | 11.31 | 10.74 | 0.62% | 21,602 |
| Aug 27, 2025 | 11.18 | 11.30 | 11.15 | 11.24 | 10.67 | -0.44% | 20,841 |
| Aug 26, 2025 | 11.23 | 11.30 | 11.19 | 11.29 | 10.72 | 0.44% | 24,180 |
| Aug 25, 2025 | 11.26 | 11.26 | 11.17 | 11.24 | 10.67 | -0.27% | 37,115 |
| Aug 22, 2025 | 11.00 | 11.29 | 11.00 | 11.27 | 10.70 | 2.73% | 41,918 |
| Aug 21, 2025 | 11.08 | 11.08 | 10.89 | 10.97 | 10.41 | -3.60% | 40,479 |
| Aug 20, 2025 | 11.58 | 11.58 | 11.35 | 11.38 | 10.48 | -1.30% | 43,393 |
| Aug 19, 2025 | 11.60 | 11.73 | 11.53 | 11.53 | 10.62 | -0.95% | 46,975 |
| Aug 18, 2025 | 11.56 | 11.68 | 11.56 | 11.64 | 10.72 | 0.69% | 29,978 |
| Aug 15, 2025 | 11.51 | 11.65 | 11.51 | 11.56 | 10.64 | - | 15,535 |
| Aug 14, 2025 | 11.61 | 11.61 | 11.40 | 11.56 | 10.64 | -0.94% | 30,586 |
| Aug 13, 2025 | 11.49 | 11.70 | 11.47 | 11.67 | 10.75 | 2.10% | 31,619 |
| Aug 12, 2025 | 11.33 | 11.48 | 11.33 | 11.43 | 10.52 | 1.60% | 18,062 |
| Aug 11, 2025 | 11.32 | 11.42 | 11.25 | 11.25 | 10.36 | -0.79% | 76,709 |
| Aug 8, 2025 | 11.40 | 11.45 | 11.31 | 11.34 | 10.44 | -0.47% | 26,568 |