Skip to main content
YieldMax PYPL Option Income Strategy ETF (PYPY)
NYSEARCA: PYPY · Real-Time Price · USD
18.11
+0.09 (0.50%)
Nov 20, 2024, 4:00 PM EST - Market closed

PYPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202417.9918.2517.9918.1118.110.50%75,913
Nov 19, 202417.9118.0217.7018.0218.02-0.44%76,517
Nov 18, 202418.2718.4718.1018.1018.10-0.98%217,949
Nov 15, 202418.1018.3618.0518.2818.280.27%123,341
Nov 14, 202418.4818.5218.1318.2318.23-4.35%114,325
Nov 13, 202418.9619.1518.9019.0618.460.32%231,331
Nov 12, 202419.0519.2018.8319.0018.41-0.31%189,885
Nov 11, 202418.5519.1318.4319.0618.463.64%257,983
Nov 8, 202418.1018.4018.0918.3917.821.55%87,039
Nov 7, 202418.2718.4818.0318.1117.54-0.33%135,802
Nov 6, 202418.2718.3018.0118.1717.601.74%76,193
Nov 5, 202417.6517.9217.6217.8617.301.13%46,731
Nov 4, 202417.4917.6717.4917.6617.111.03%54,916
Nov 1, 202417.6317.6317.3117.4816.93-1.80%88,703
Oct 31, 202417.6517.8817.6517.8017.240.85%33,984
Oct 30, 202417.7017.8817.6117.6517.10-2.11%57,629
Oct 29, 202417.9518.1917.3618.0317.47-2.75%171,373
Oct 28, 202418.3018.5518.2618.5417.961.76%81,809
Oct 25, 202418.3518.3518.1518.2217.65-0.05%34,762
Oct 24, 202418.2018.2718.1318.2317.660.94%34,044
Oct 23, 202417.9518.2017.9018.0617.50-0.11%102,794
Oct 22, 202418.0018.1217.9218.0817.520.50%101,240
Oct 21, 202417.8418.1517.8217.9917.43-0.33%303,010
Oct 18, 202417.8518.0517.6918.0517.491.12%147,550
Oct 17, 202418.1018.1017.7117.8517.29-6.84%141,076
Oct 16, 202419.0619.1718.8619.1617.481.48%300,261
Oct 15, 202419.0619.1318.6718.8817.23-1.10%131,564
Oct 14, 202419.1519.1718.9119.0917.420.21%213,426
Oct 11, 202418.9719.0818.9119.0517.380.75%162,612
Oct 10, 202418.9018.9518.8218.9117.25-0.37%56,078
Oct 9, 202418.8819.0018.8818.9817.320.05%39,423
Oct 8, 202418.9718.9718.8018.9717.310.53%42,666
Oct 7, 202418.9618.9618.7218.8717.220.43%104,336
Oct 4, 202418.7918.8518.6018.7917.141.68%64,620
Oct 3, 202418.4818.4918.2818.4816.86-0.16%38,385
Oct 2, 202418.8018.8018.2118.5116.890.06%51,682
Oct 1, 202418.7918.7918.3018.5016.88-0.70%79,611
Sep 30, 202418.7018.7018.4818.6317.000.24%67,363
Sep 27, 202419.0519.0518.5518.5916.96-1.87%51,172
Sep 26, 202418.6018.9618.6018.9417.282.76%42,844
Sep 25, 202418.6118.7318.4318.4316.82-1.06%29,454
Sep 24, 202418.6318.6618.4118.6317.001.20%29,567
Sep 23, 202418.5018.6818.3618.4116.80-0.22%151,566
Sep 20, 202418.4318.4518.0118.4516.830.11%52,493
Sep 19, 202417.7518.5017.7518.4316.814.95%58,353
Sep 18, 202417.2917.5617.1817.5616.022.33%33,595
Sep 17, 202417.2617.3017.1017.1615.66-0.23%30,959
Sep 16, 202417.2017.2916.9617.2015.690.41%50,457
Sep 13, 202417.1117.1716.9417.1315.630.82%51,462
Sep 12, 202416.9517.0116.8116.9915.501.13%57,232
Sep 11, 202416.8816.8816.4616.8015.330.36%34,773
Sep 10, 202416.8916.8916.3616.7415.270.24%56,721
Sep 9, 202417.0017.0816.6516.7015.24-1.65%158,230
Sep 6, 202417.5517.5516.6116.9815.49-10.73%110,776
Sep 5, 202419.3519.5618.8119.0215.840.34%394,171
Sep 4, 202418.9019.1918.3918.9615.790.20%30,185
Sep 3, 202418.9019.1018.8418.9215.760.09%12,415
Aug 30, 202418.9819.1018.8018.9015.74-0.54%15,459
Aug 29, 202418.7619.0918.7619.0015.832.83%19,982
Aug 28, 202418.6318.6618.3718.4815.39-1.02%6,058
Aug 27, 202418.6818.8118.6318.6715.55-0.42%6,007
Aug 26, 202418.7818.8818.7018.7515.620.46%11,317
Aug 23, 202418.6618.7018.5818.6615.550.45%12,387
Aug 22, 202418.6418.6618.5518.5815.48-0.16%9,705
Aug 21, 202418.6418.6418.5018.6115.500.49%20,522
Aug 20, 202418.3518.6018.3518.5215.431.37%14,864
Aug 19, 202418.1018.2918.1018.2715.221.42%198,090
Aug 16, 202417.9518.0717.9218.0215.010.36%11,601
Aug 15, 202417.8517.9917.8417.9514.950.96%17,674
Aug 14, 202417.6417.7817.4917.7814.811.60%9,135
Aug 13, 202417.2417.5917.2417.5014.581.92%14,437
Aug 12, 202417.3617.4717.1717.1714.30-1.09%15,479
Aug 9, 202417.2517.4717.2517.3614.460.52%16,596
Aug 8, 202417.0417.3017.0417.2714.381.83%17,918
Aug 7, 202417.0017.3016.9616.9614.13-1.66%20,030
Aug 6, 202416.7717.3916.7417.2514.073.70%20,258
Aug 5, 202416.0416.9416.0416.6313.57-2.75%14,903
Aug 2, 202417.4317.4316.7317.1013.95-2.34%11,683
Aug 1, 202417.5317.5717.4717.5114.290.06%15,220
Jul 31, 202417.2917.5017.2917.5014.281.45%21,221
Jul 30, 202416.4217.2516.4217.2514.088.02%129,330
Jul 29, 202415.8916.0015.8115.9713.031.27%8,931
Jul 26, 202415.5615.7915.5615.7712.871.38%11,793
Jul 25, 202415.7015.8215.5615.5612.69-0.85%9,265
Jul 24, 202416.0216.0415.6915.6912.80-2.91%14,437
Jul 23, 202416.1916.3416.1116.1613.19-0.37%16,758
Jul 22, 202415.9016.2615.9016.2213.242.01%16,003
Jul 19, 202416.0716.0915.8215.9012.98-1.52%121,009
Jul 18, 202416.3016.4116.1416.1513.18-1.61%9,094
Jul 17, 202416.1716.4616.1716.4113.39-0.18%14,482
Jul 16, 202416.2016.4916.2016.4413.421.36%16,560
Jul 15, 202416.2916.3116.0516.2213.240.12%20,703
Jul 12, 202416.1016.2416.0016.2013.220.62%8,872
Jul 11, 202415.9216.2415.9216.1013.141.90%22,287
Jul 10, 202415.7215.8315.6315.8012.89-0.19%23,498
Jul 9, 202415.7715.9315.7015.8312.92-0.06%33,047
Jul 8, 202415.8816.0015.7215.8412.93-0.56%40,988
Jul 5, 202415.8816.0315.7515.9313.00-2.45%19,664
Jul 3, 202416.2016.3715.9216.3312.970.62%29,354
Jul 2, 202416.2416.2416.0016.2312.892.79%38,462