YieldMax PYPL Option Income Strategy ETF (PYPY)
NYSEARCA: PYPY · Real-Time Price · USD
10.68
+0.13 (1.23%)
At close: Sep 26, 2025, 4:00 PM EDT
10.70
+0.02 (0.19%)
Pre-market: Sep 29, 2025, 8:56 AM EDT
PYPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.61 | 10.68 | 10.52 | 10.68 | 10.68 | 1.23% | 31,858 |
| Sep 25, 2025 | 10.68 | 10.68 | 10.46 | 10.55 | 10.55 | -1.59% | 29,691 |
| Sep 24, 2025 | 10.64 | 10.81 | 10.64 | 10.72 | 10.72 | 0.37% | 22,617 |
| Sep 23, 2025 | 10.73 | 10.90 | 10.60 | 10.68 | 10.68 | -0.47% | 31,752 |
| Sep 22, 2025 | 10.71 | 10.75 | 10.61 | 10.73 | 10.73 | -0.19% | 135,503 |
| Sep 19, 2025 | 10.81 | 10.83 | 10.72 | 10.75 | 10.75 | -0.83% | 58,580 |
| Sep 18, 2025 | 10.91 | 10.95 | 10.80 | 10.84 | 10.84 | -2.78% | 73,860 |
| Sep 17, 2025 | 10.95 | 11.17 | 10.95 | 11.15 | 10.88 | 1.92% | 104,148 |
| Sep 16, 2025 | 10.97 | 10.97 | 10.83 | 10.94 | 10.68 | 0.09% | 42,412 |
| Sep 15, 2025 | 10.93 | 11.05 | 10.91 | 10.93 | 10.67 | 0.09% | 44,906 |
| Sep 12, 2025 | 10.94 | 11.00 | 10.92 | 10.92 | 10.66 | -0.09% | 45,837 |
| Sep 11, 2025 | 10.71 | 10.97 | 10.71 | 10.93 | 10.67 | 2.05% | 28,766 |
| Sep 10, 2025 | 11.03 | 11.08 | 10.68 | 10.71 | 10.45 | -2.72% | 54,205 |
| Sep 9, 2025 | 11.12 | 11.12 | 11.01 | 11.01 | 10.75 | -0.99% | 29,606 |
| Sep 8, 2025 | 11.10 | 11.14 | 11.05 | 11.12 | 10.85 | 0.27% | 27,930 |
| Sep 5, 2025 | 11.24 | 11.27 | 11.08 | 11.09 | 10.82 | -0.18% | 53,080 |
| Sep 4, 2025 | 11.21 | 11.26 | 10.79 | 11.11 | 10.84 | -1.57% | 47,737 |
| Sep 3, 2025 | 11.22 | 11.30 | 11.19 | 11.29 | 11.02 | 0.60% | 21,436 |
| Sep 2, 2025 | 11.09 | 11.24 | 11.09 | 11.22 | 10.95 | -1.06% | 27,698 |
| Aug 29, 2025 | 11.33 | 11.36 | 11.30 | 11.34 | 11.07 | 0.27% | 20,131 |
| Aug 28, 2025 | 11.30 | 11.34 | 11.25 | 11.31 | 11.04 | 0.62% | 21,602 |
| Aug 27, 2025 | 11.18 | 11.30 | 11.15 | 11.24 | 10.97 | -0.44% | 20,841 |
| Aug 26, 2025 | 11.23 | 11.30 | 11.19 | 11.29 | 11.02 | 0.44% | 24,180 |
| Aug 25, 2025 | 11.26 | 11.26 | 11.17 | 11.24 | 10.97 | -0.27% | 37,115 |
| Aug 22, 2025 | 11.00 | 11.29 | 11.00 | 11.27 | 11.00 | 2.73% | 41,918 |
| Aug 21, 2025 | 11.08 | 11.08 | 10.89 | 10.97 | 10.71 | -3.60% | 40,479 |
| Aug 20, 2025 | 11.58 | 11.58 | 11.35 | 11.38 | 10.77 | -1.30% | 43,393 |
| Aug 19, 2025 | 11.60 | 11.73 | 11.53 | 11.53 | 10.92 | -0.95% | 46,975 |
| Aug 18, 2025 | 11.56 | 11.68 | 11.56 | 11.64 | 11.02 | 0.69% | 29,978 |
| Aug 15, 2025 | 11.51 | 11.65 | 11.51 | 11.56 | 10.94 | - | 15,535 |
| Aug 14, 2025 | 11.61 | 11.61 | 11.40 | 11.56 | 10.94 | -0.94% | 30,586 |
| Aug 13, 2025 | 11.49 | 11.70 | 11.47 | 11.67 | 11.05 | 2.10% | 31,619 |
| Aug 12, 2025 | 11.33 | 11.48 | 11.33 | 11.43 | 10.82 | 1.60% | 18,062 |
| Aug 11, 2025 | 11.32 | 11.42 | 11.25 | 11.25 | 10.65 | -0.79% | 76,709 |
| Aug 8, 2025 | 11.40 | 11.45 | 11.31 | 11.34 | 10.74 | -0.47% | 26,568 |
| Aug 7, 2025 | 11.58 | 11.58 | 11.34 | 11.39 | 10.79 | -1.01% | 20,089 |
| Aug 6, 2025 | 11.36 | 11.57 | 11.36 | 11.51 | 10.90 | 1.59% | 29,118 |
| Aug 5, 2025 | 11.40 | 11.41 | 11.26 | 11.33 | 10.73 | -0.09% | 23,179 |
| Aug 4, 2025 | 11.36 | 11.43 | 11.26 | 11.34 | 10.74 | 0.89% | 40,084 |
| Aug 1, 2025 | 11.34 | 11.42 | 11.12 | 11.24 | 10.64 | -1.75% | 71,105 |
| Jul 31, 2025 | 11.65 | 11.65 | 11.44 | 11.44 | 10.83 | -1.72% | 81,880 |
| Jul 30, 2025 | 11.99 | 11.99 | 11.58 | 11.64 | 11.02 | -2.35% | 67,850 |
| Jul 29, 2025 | 12.40 | 12.40 | 11.76 | 11.92 | 11.28 | -7.45% | 398,955 |
| Jul 28, 2025 | 12.82 | 12.95 | 12.79 | 12.88 | 12.19 | 0.63% | 67,208 |
| Jul 25, 2025 | 12.75 | 12.89 | 12.72 | 12.80 | 12.12 | 0.39% | 85,267 |
| Jul 24, 2025 | 12.67 | 12.85 | 12.67 | 12.75 | 12.07 | -0.93% | 53,665 |
| Jul 23, 2025 | 12.89 | 12.95 | 12.85 | 12.87 | 11.93 | 0.12% | 53,983 |
| Jul 22, 2025 | 12.82 | 12.88 | 12.76 | 12.85 | 11.91 | 0.74% | 50,810 |
| Jul 21, 2025 | 12.70 | 12.86 | 12.70 | 12.76 | 11.83 | 0.95% | 188,485 |
| Jul 18, 2025 | 12.57 | 12.64 | 12.55 | 12.64 | 11.72 | 0.64% | 29,143 |