YieldMax PYPL Option Income Strategy ETF (PYPY)
NYSEARCA: PYPY · Real-Time Price · USD
29.13
+0.36 (1.24%)
At close: Apr 2, 2026, 4:00 PM EDT
28.98
-0.15 (-0.51%)
After-hours: Apr 2, 2026, 8:00 PM EDT
PYPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 28.45 | 29.13 | 28.45 | 29.13 | 29.13 | 0.31% | 4,749 |
| Apr 1, 2026 | 29.02 | 29.17 | 28.80 | 29.04 | 28.77 | -0.34% | 3,530 |
| Mar 31, 2026 | 28.90 | 29.19 | 28.90 | 29.14 | 28.87 | 0.78% | 5,706 |
| Mar 30, 2026 | 28.59 | 28.95 | 28.59 | 28.91 | 28.65 | 2.16% | 5,778 |
| Mar 27, 2026 | 28.73 | 28.73 | 28.24 | 28.30 | 28.04 | -2.21% | 4,479 |
| Mar 26, 2026 | 28.76 | 29.22 | 28.76 | 28.94 | 28.68 | -0.45% | 3,712 |
| Mar 25, 2026 | 29.27 | 29.27 | 28.96 | 29.07 | 28.53 | 0.94% | 1,581 |
| Mar 24, 2026 | 28.89 | 29.00 | 28.76 | 28.80 | 28.27 | -1.34% | 1,640 |
| Mar 23, 2026 | 28.93 | 29.34 | 28.93 | 29.19 | 28.65 | 2.37% | 3,602 |
| Mar 20, 2026 | 28.72 | 28.73 | 28.22 | 28.52 | 27.99 | -0.91% | 9,070 |
| Mar 19, 2026 | 28.65 | 29.01 | 28.43 | 28.78 | 28.25 | -0.42% | 16,309 |
| Mar 18, 2026 | 30.00 | 30.11 | 28.90 | 28.90 | 28.04 | -4.37% | 10,651 |
| Mar 17, 2026 | 29.95 | 30.39 | 29.95 | 30.22 | 29.32 | 1.58% | 926,775 |
| Mar 16, 2026 | 29.46 | 30.00 | 29.46 | 29.75 | 28.87 | 1.26% | 17,077 |
| Mar 13, 2026 | 29.53 | 29.65 | 29.37 | 29.38 | 28.51 | 1.00% | 6,157 |
| Mar 12, 2026 | 29.88 | 29.93 | 29.09 | 29.09 | 28.23 | -4.47% | 7,167 |
| Mar 11, 2026 | 30.66 | 30.66 | 30.03 | 30.45 | 29.07 | 1.74% | 7,986 |
| Mar 10, 2026 | 30.37 | 30.37 | 29.90 | 29.93 | 28.57 | -2.09% | 11,380 |
| Mar 9, 2026 | 30.72 | 30.72 | 30.00 | 30.57 | 29.18 | -1.42% | 8,213 |
| Mar 6, 2026 | 30.91 | 31.09 | 30.74 | 31.01 | 29.60 | -1.18% | 3,318 |
| Mar 5, 2026 | 31.48 | 31.50 | 31.30 | 31.38 | 29.96 | 0.97% | 3,043 |
| Mar 4, 2026 | 30.78 | 31.37 | 30.78 | 31.08 | 29.47 | 0.97% | 5,133 |
| Mar 3, 2026 | 29.99 | 30.98 | 29.99 | 30.78 | 29.19 | 1.68% | 6,389 |
| Mar 2, 2026 | 30.30 | 30.79 | 30.27 | 30.27 | 28.70 | -1.69% | 8,935 |
| Feb 27, 2026 | 30.11 | 31.39 | 30.11 | 30.79 | 29.20 | 1.32% | 400,673 |
| Feb 26, 2026 | 31.50 | 31.76 | 29.85 | 30.39 | 28.82 | -4.34% | 8,673 |
| Feb 25, 2026 | 31.61 | 32.16 | 31.31 | 31.77 | 29.92 | -0.81% | 11,568 |
| Feb 24, 2026 | 29.35 | 32.03 | 29.35 | 32.03 | 30.17 | 7.12% | 13,103 |
| Feb 23, 2026 | 28.24 | 31.88 | 27.89 | 29.90 | 28.16 | 5.47% | 60,804 |
| Feb 20, 2026 | 28.72 | 28.72 | 28.35 | 28.35 | 26.70 | -0.28% | 5,336 |
| Feb 19, 2026 | 28.27 | 28.43 | 28.08 | 28.43 | 26.78 | -0.25% | 6,984 |
| Feb 18, 2026 | 28.40 | 28.61 | 28.40 | 28.50 | 26.64 | 1.15% | 1,977 |
| Feb 17, 2026 | 28.01 | 28.51 | 28.01 | 28.18 | 26.34 | 0.73% | 6,999 |
| Feb 13, 2026 | 27.49 | 27.98 | 27.38 | 27.97 | 26.14 | 2.23% | 9,378 |
| Feb 12, 2026 | 27.86 | 28.00 | 27.07 | 27.36 | 25.57 | -3.36% | 7,774 |
| Feb 11, 2026 | 28.52 | 28.92 | 28.20 | 28.31 | 26.28 | -2.14% | 6,056 |
| Feb 10, 2026 | 28.77 | 29.13 | 28.77 | 28.93 | 26.86 | 1.11% | 4,176 |
| Feb 9, 2026 | 27.54 | 28.70 | 27.54 | 28.61 | 26.56 | 1.50% | 9,218 |
| Feb 6, 2026 | 27.89 | 28.41 | 27.73 | 28.19 | 26.17 | 0.93% | 10,240 |
| Feb 5, 2026 | 28.40 | 28.40 | 27.42 | 27.93 | 25.93 | -3.02% | 20,636 |
| Feb 4, 2026 | 29.74 | 29.74 | 28.30 | 28.80 | 26.58 | -2.01% | 20,681 |
| Feb 3, 2026 | 30.20 | 30.71 | 29.24 | 29.39 | 27.13 | -19.15% | 46,218 |
| Feb 2, 2026 | 36.24 | 36.97 | 36.24 | 36.35 | 33.55 | -0.41% | 11,582 |
| Jan 30, 2026 | 36.63 | 36.65 | 34.61 | 36.50 | 33.69 | -0.71% | 21,350 |
| Jan 29, 2026 | 37.40 | 37.40 | 36.55 | 36.76 | 33.93 | -2.62% | 6,905 |
| Jan 28, 2026 | 38.56 | 38.61 | 37.63 | 37.75 | 34.64 | -2.46% | 14,486 |
| Jan 27, 2026 | 39.18 | 39.18 | 38.62 | 38.70 | 35.51 | -1.48% | 5,766 |
| Jan 26, 2026 | 39.34 | 39.57 | 39.22 | 39.28 | 36.04 | 0.03% | 9,606 |
| Jan 23, 2026 | 39.30 | 39.56 | 39.25 | 39.27 | 36.03 | -0.68% | 10,913 |
| Jan 22, 2026 | 39.25 | 39.77 | 39.25 | 39.54 | 36.28 | 1.63% | 6,363 |