YieldMax PYPL Option Income Strategy ETF (PYPY)
NYSEARCA: PYPY · Real-Time Price · USD
12.61
+0.09 (0.72%)
At close: Jun 27, 2025, 4:00 PM
12.52
-0.09 (-0.71%)
After-hours: Jun 27, 2025, 8:00 PM EDT
PYPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 12.64 | 12.66 | 12.54 | 12.61 | 12.61 | 0.72% | 59,582 |
| Jun 26, 2025 | 12.65 | 12.65 | 12.36 | 12.52 | 12.52 | -3.32% | 110,621 |
| Jun 25, 2025 | 13.10 | 13.10 | 12.80 | 12.95 | 12.62 | -0.38% | 103,869 |
| Jun 24, 2025 | 12.90 | 13.00 | 12.85 | 13.00 | 12.67 | 1.72% | 113,675 |
| Jun 23, 2025 | 12.70 | 12.86 | 12.65 | 12.78 | 12.45 | 1.03% | 109,664 |
| Jun 20, 2025 | 12.40 | 12.65 | 12.38 | 12.65 | 12.33 | 2.02% | 29,641 |
| Jun 18, 2025 | 12.78 | 12.85 | 12.22 | 12.40 | 12.08 | -2.90% | 70,682 |
| Jun 17, 2025 | 12.92 | 12.94 | 12.72 | 12.77 | 12.44 | -1.31% | 34,330 |
| Jun 16, 2025 | 12.80 | 12.98 | 12.78 | 12.94 | 12.61 | 1.81% | 42,296 |
| Jun 13, 2025 | 13.12 | 13.20 | 12.71 | 12.71 | 12.38 | -4.87% | 60,524 |
| Jun 12, 2025 | 13.29 | 13.37 | 13.26 | 13.36 | 13.02 | 0.68% | 20,033 |
| Jun 11, 2025 | 13.36 | 13.36 | 13.22 | 13.27 | 12.93 | 0.15% | 21,059 |
| Jun 10, 2025 | 13.12 | 13.32 | 13.12 | 13.25 | 12.91 | 0.61% | 28,585 |
| Jun 9, 2025 | 13.18 | 13.19 | 13.05 | 13.17 | 12.83 | 0.30% | 30,097 |
| Jun 6, 2025 | 13.05 | 13.13 | 12.99 | 13.13 | 12.79 | 1.63% | 35,689 |
| Jun 5, 2025 | 13.03 | 13.07 | 12.90 | 12.92 | 12.59 | -0.69% | 27,849 |
| Jun 4, 2025 | 12.98 | 13.03 | 12.89 | 13.01 | 12.68 | 1.09% | 32,509 |
| Jun 3, 2025 | 12.78 | 12.87 | 12.66 | 12.87 | 12.54 | 0.70% | 42,155 |
| Jun 2, 2025 | 12.65 | 12.82 | 12.55 | 12.78 | 12.45 | 1.03% | 45,447 |
| May 30, 2025 | 12.72 | 12.73 | 12.57 | 12.65 | 12.33 | -1.17% | 85,326 |
| May 29, 2025 | 12.99 | 12.99 | 12.66 | 12.80 | 12.47 | -4.19% | 56,633 |
| May 28, 2025 | 13.45 | 13.45 | 13.33 | 13.36 | 12.48 | -0.15% | 82,890 |
| May 27, 2025 | 13.24 | 13.43 | 13.24 | 13.38 | 12.50 | 1.98% | 68,951 |
| May 23, 2025 | 13.15 | 13.16 | 13.00 | 13.12 | 12.26 | -2.02% | 41,385 |
| May 22, 2025 | 13.42 | 13.44 | 13.33 | 13.39 | 12.51 | 0.22% | 24,177 |
| May 21, 2025 | 13.48 | 13.59 | 13.36 | 13.36 | 12.48 | -0.96% | 28,578 |
| May 20, 2025 | 13.36 | 13.54 | 13.36 | 13.49 | 12.60 | 0.07% | 24,927 |
| May 19, 2025 | 13.43 | 13.49 | 13.33 | 13.48 | 12.59 | 0.60% | 40,643 |
| May 16, 2025 | 13.36 | 13.43 | 13.25 | 13.40 | 12.52 | 0.53% | 27,255 |
| May 15, 2025 | 13.29 | 13.40 | 13.28 | 13.33 | 12.45 | -0.07% | 20,396 |
| May 14, 2025 | 13.28 | 13.40 | 13.28 | 13.34 | 12.46 | 0.45% | 37,120 |
| May 13, 2025 | 13.33 | 13.34 | 13.26 | 13.28 | 12.41 | 0.08% | 28,445 |
| May 12, 2025 | 13.42 | 13.43 | 13.24 | 13.27 | 12.40 | 1.88% | 41,282 |
| May 9, 2025 | 13.05 | 13.15 | 13.00 | 13.03 | 12.17 | -0.04% | 17,936 |
| May 8, 2025 | 12.89 | 13.07 | 12.80 | 13.03 | 12.17 | 2.55% | 28,329 |
| May 7, 2025 | 12.64 | 12.72 | 12.58 | 12.71 | 11.87 | 0.84% | 43,997 |
| May 6, 2025 | 12.76 | 12.76 | 12.60 | 12.60 | 11.77 | -0.71% | 10,856 |
| May 5, 2025 | 12.46 | 12.84 | 12.46 | 12.69 | 11.85 | 1.20% | 49,549 |
| May 2, 2025 | 12.36 | 12.64 | 12.36 | 12.54 | 11.71 | 1.70% | 75,925 |
| May 1, 2025 | 12.50 | 12.50 | 12.26 | 12.33 | 11.52 | -4.86% | 49,441 |
| Apr 30, 2025 | 12.87 | 12.98 | 12.52 | 12.96 | 11.59 | -0.61% | 66,821 |
| Apr 29, 2025 | 12.75 | 13.07 | 12.70 | 13.04 | 11.66 | 3.57% | 43,334 |
| Apr 28, 2025 | 12.68 | 12.72 | 12.50 | 12.59 | 11.26 | -0.71% | 41,396 |
| Apr 25, 2025 | 12.60 | 12.69 | 12.53 | 12.68 | 11.34 | 0.63% | 41,271 |
| Apr 24, 2025 | 12.36 | 12.60 | 12.36 | 12.60 | 11.27 | 2.36% | 12,271 |
| Apr 23, 2025 | 12.26 | 12.64 | 12.26 | 12.31 | 11.01 | 1.40% | 41,635 |
| Apr 22, 2025 | 12.05 | 12.23 | 12.03 | 12.14 | 10.86 | 1.25% | 23,999 |
| Apr 21, 2025 | 12.00 | 12.07 | 11.84 | 11.99 | 10.72 | -0.42% | 20,455 |
| Apr 17, 2025 | 11.83 | 12.16 | 11.83 | 12.04 | 10.77 | 0.92% | 20,365 |
| Apr 16, 2025 | 12.20 | 12.20 | 11.85 | 11.93 | 10.67 | -2.21% | 8,809 |