YieldMax PYPL Option Income Strategy ETF (PYPY)
NYSEARCA: PYPY · Real-Time Price · USD
40.10
+0.52 (1.32%)
At close: Jan 14, 2026, 4:00 PM EST
40.10
0.00 (0.00%)
After-hours: Jan 14, 2026, 8:00 PM EST
PYPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 39.44 | 40.12 | 39.44 | 40.10 | 40.10 | 1.32% | 6,405 |
| Jan 13, 2026 | 39.72 | 39.72 | 39.43 | 39.58 | 39.58 | -0.55% | 4,520 |
| Jan 12, 2026 | 39.78 | 39.94 | 39.69 | 39.80 | 39.80 | -0.82% | 6,450 |
| Jan 9, 2026 | 40.49 | 40.49 | 39.76 | 40.13 | 40.13 | -1.21% | 9,834 |
| Jan 8, 2026 | 40.43 | 40.74 | 40.31 | 40.62 | 40.62 | -0.90% | 4,147 |
| Jan 7, 2026 | 41.10 | 41.10 | 40.68 | 40.99 | 40.75 | -0.58% | 7,662 |
| Jan 6, 2026 | 41.20 | 41.40 | 41.01 | 41.23 | 40.99 | 0.46% | 3,501 |
| Jan 5, 2026 | 40.70 | 41.52 | 40.70 | 41.04 | 40.80 | 1.43% | 5,096 |
| Jan 2, 2026 | 40.62 | 40.68 | 40.34 | 40.46 | 40.22 | -0.91% | 3,861 |
| Dec 31, 2025 | 41.33 | 41.33 | 40.83 | 40.83 | 40.31 | -1.28% | 17,901 |
| Dec 30, 2025 | 41.43 | 41.48 | 41.33 | 41.36 | 40.83 | -0.17% | 9,417 |
| Dec 29, 2025 | 41.60 | 41.60 | 41.29 | 41.43 | 40.90 | -0.36% | 20,576 |
| Dec 26, 2025 | 41.47 | 41.68 | 41.47 | 41.58 | 41.05 | -0.79% | 5,565 |
| Dec 24, 2025 | 41.65 | 41.91 | 41.61 | 41.91 | 41.10 | 0.79% | 6,921 |
| Dec 23, 2025 | 41.72 | 41.72 | 41.38 | 41.59 | 40.78 | -0.80% | 3,153 |
| Dec 22, 2025 | 41.76 | 42.05 | 41.76 | 41.92 | 41.10 | 0.87% | 23,386 |
| Dec 19, 2025 | 41.11 | 41.85 | 41.11 | 41.56 | 40.75 | 0.46% | 7,026 |
| Dec 18, 2025 | 41.80 | 42.00 | 41.28 | 41.37 | 40.57 | -1.90% | 7,946 |
| Dec 17, 2025 | 42.72 | 43.40 | 42.17 | 42.17 | 41.10 | -2.20% | 5,120 |
| Dec 16, 2025 | 42.92 | 43.18 | 42.68 | 43.12 | 42.02 | 1.75% | 18,745 |
| Dec 15, 2025 | 42.94 | 43.40 | 42.38 | 42.38 | 41.30 | -1.36% | 17,008 |
| Dec 12, 2025 | 42.42 | 43.10 | 42.42 | 42.96 | 41.87 | -0.01% | 6,698 |
| Dec 11, 2025 | 41.77 | 42.97 | 41.77 | 42.97 | 41.88 | 0.84% | 6,592 |
| Dec 10, 2025 | 42.40 | 42.94 | 42.15 | 42.61 | 41.27 | 0.42% | 7,516 |
| Dec 9, 2025 | 42.10 | 42.80 | 42.10 | 42.43 | 41.10 | -0.28% | 7,096 |
| Dec 8, 2025 | 43.01 | 43.28 | 42.55 | 42.55 | 41.21 | -1.96% | 6,329 |
| Dec 5, 2025 | 43.05 | 43.45 | 42.82 | 43.40 | 42.04 | 1.28% | 5,695 |
| Dec 4, 2025 | 42.40 | 43.10 | 42.27 | 42.85 | 41.50 | -1.15% | 7,069 |
| Dec 3, 2025 | 44.00 | 44.65 | 42.83 | 43.35 | 41.38 | -1.48% | 10,988 |
| Dec 2, 2025 | 44.00 | 44.55 | 43.72 | 44.00 | 42.00 | -0.11% | 7,860 |
| Dec 1, 2025 | 43.80 | 44.25 | 43.65 | 44.05 | 42.05 | - | 8,121 |
| Nov 28, 2025 | 44.05 | 44.15 | 43.90 | 44.05 | 42.05 | -0.45% | 2,127 |
| Nov 26, 2025 | 44.20 | 44.32 | 43.91 | 44.25 | 41.90 | 0.91% | 5,468 |
| Nov 25, 2025 | 43.75 | 44.40 | 43.65 | 43.85 | 41.52 | 0.57% | 9,739 |
| Nov 24, 2025 | 43.10 | 43.80 | 43.10 | 43.60 | 41.28 | 1.99% | 20,793 |
| Nov 21, 2025 | 42.20 | 44.00 | 42.15 | 42.75 | 40.48 | 0.83% | 21,016 |
| Nov 20, 2025 | 44.45 | 44.45 | 42.10 | 42.40 | 40.15 | -3.42% | 13,594 |
| Nov 19, 2025 | 44.30 | 44.30 | 43.30 | 43.90 | 41.20 | -1.14% | 9,999 |
| Nov 18, 2025 | 45.00 | 45.00 | 44.21 | 44.41 | 41.68 | -1.75% | 9,030 |
| Nov 17, 2025 | 45.80 | 45.90 | 44.80 | 45.20 | 42.42 | -1.26% | 14,006 |
| Nov 14, 2025 | 47.00 | 47.00 | 45.65 | 45.78 | 42.96 | -3.33% | 23,028 |
| Nov 13, 2025 | 49.00 | 49.00 | 47.30 | 47.35 | 44.44 | -3.33% | 15,215 |
| Nov 12, 2025 | 49.05 | 49.35 | 48.88 | 48.98 | 45.55 | -0.44% | 8,297 |
| Nov 11, 2025 | 48.60 | 49.40 | 48.51 | 49.20 | 45.75 | 1.76% | 5,186 |
| Nov 10, 2025 | 48.90 | 48.90 | 48.05 | 48.35 | 44.96 | 0.42% | 7,275 |
| Nov 7, 2025 | 47.40 | 48.50 | 47.40 | 48.15 | 44.78 | -0.21% | 14,310 |
| Nov 6, 2025 | 48.75 | 49.20 | 48.25 | 48.25 | 44.87 | -3.21% | 6,402 |
| Nov 5, 2025 | 48.50 | 49.95 | 48.50 | 49.85 | 45.83 | 2.36% | 6,263 |
| Nov 4, 2025 | 49.75 | 50.00 | 48.58 | 48.70 | 44.77 | -2.79% | 12,669 |
| Nov 3, 2025 | 50.65 | 51.00 | 49.61 | 50.10 | 46.06 | -1.09% | 8,448 |