Skip to main content
YieldMax PYPL Option Income Strategy ETF (PYPY)
NYSEARCA: PYPY · Real-Time Price · USD
17.97
-0.04 (-0.24%)
Jan 8, 2025, 4:00 PM EST - Market closed

PYPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202518.0218.0217.8417.9717.97-2.55%46,745
Jan 7, 202518.6118.6118.3718.4418.01-0.43%85,767
Jan 6, 202518.4018.6218.3718.5218.090.98%87,882
Jan 3, 202518.2818.3718.1618.3417.921.61%67,330
Jan 2, 202517.9818.2017.9018.0517.630.73%54,027
Dec 31, 202418.0218.1317.9017.9217.51-0.39%45,958
Dec 30, 202418.0318.0717.8017.9917.57-1.10%53,258
Dec 27, 202418.4118.4118.0918.1917.77-1.36%36,382
Dec 26, 202418.4218.5718.3318.4418.01-0.27%30,521
Dec 24, 202418.2318.4918.1318.4918.062.04%22,808
Dec 23, 202418.1518.1617.9918.1217.70-0.11%65,315
Dec 20, 202417.6918.3317.6818.1417.720.35%35,218
Dec 19, 202418.0018.3617.9518.0817.661.02%28,881
Dec 18, 202418.7618.8717.7717.8917.48-4.93%71,448
Dec 17, 202418.9118.9818.7518.8218.38-0.32%29,619
Dec 16, 202418.8318.9618.6118.8818.44-0.05%120,555
Dec 13, 202418.7018.8918.6618.8918.451.29%100,713
Dec 12, 202418.7518.8118.6318.6518.22-3.72%63,409
Dec 11, 202419.1719.3918.9019.3718.331.68%65,557
Dec 10, 202419.2919.2919.0119.0518.03-1.35%51,827
Dec 9, 202419.4619.7419.2319.3118.270.47%118,136
Dec 6, 202419.1719.2619.0019.2218.190.58%58,466
Dec 5, 202419.1919.2018.8919.1118.08-0.10%81,880
Dec 4, 202418.5219.1818.4519.1318.103.97%57,371
Dec 3, 202418.7318.7318.3918.4017.41-1.55%95,775
Dec 2, 202418.7518.7918.5118.6917.690.43%58,205
Nov 29, 202418.5618.7018.5318.6117.610.05%17,969
Nov 27, 202418.7718.7718.5518.6017.60-20,710
Nov 26, 202418.5718.7618.5718.6017.60-0.75%41,666
Nov 25, 202418.7518.8518.5718.7417.731.02%77,610
Nov 22, 202418.1818.5618.1818.5517.552.20%85,193
Nov 21, 202418.0018.2918.0018.1517.180.22%81,873
Nov 20, 202417.9918.2517.9918.1117.140.50%75,913
Nov 19, 202417.9118.0217.7018.0217.05-0.44%76,517
Nov 18, 202418.2718.4718.1018.1017.13-0.98%217,949
Nov 15, 202418.1018.3618.0518.2817.300.27%123,341
Nov 14, 202418.4818.5218.1318.2317.25-4.35%114,325
Nov 13, 202418.9619.1518.9019.0617.470.32%231,331
Nov 12, 202419.0519.2018.8319.0017.42-0.31%189,885
Nov 11, 202418.5519.1318.4319.0617.473.64%257,983
Nov 8, 202418.1018.4018.0918.3916.861.55%87,039
Nov 7, 202418.2718.4818.0318.1116.60-0.33%135,802
Nov 6, 202418.2718.3018.0118.1716.661.74%76,193
Nov 5, 202417.6517.9217.6217.8616.371.13%46,731
Nov 4, 202417.4917.6717.4917.6616.191.03%54,916
Nov 1, 202417.6317.6317.3117.4816.03-1.80%88,703
Oct 31, 202417.6517.8817.6517.8016.320.85%33,984
Oct 30, 202417.7017.8817.6117.6516.18-2.11%57,629
Oct 29, 202417.9518.1917.3618.0316.53-2.75%171,373
Oct 28, 202418.3018.5518.2618.5417.001.76%81,809
Oct 25, 202418.3518.3518.1518.2216.70-0.05%34,762
Oct 24, 202418.2018.2718.1318.2316.710.94%34,044
Oct 23, 202417.9518.2017.9018.0616.56-0.11%102,794
Oct 22, 202418.0018.1217.9218.0816.580.50%101,240
Oct 21, 202417.8418.1517.8217.9916.49-0.33%303,010
Oct 18, 202417.8518.0517.6918.0516.551.12%147,550
Oct 17, 202418.1018.1017.7117.8516.36-6.84%141,076
Oct 16, 202419.0619.1718.8619.1616.541.48%300,261
Oct 15, 202419.0619.1318.6718.8816.30-1.10%131,564
Oct 14, 202419.1519.1718.9119.0916.480.21%213,426
Oct 11, 202418.9719.0818.9119.0516.450.75%162,612
Oct 10, 202418.9018.9518.8218.9116.33-0.37%56,078
Oct 9, 202418.8819.0018.8818.9816.390.05%39,423
Oct 8, 202418.9718.9718.8018.9716.380.53%42,666
Oct 7, 202418.9618.9618.7218.8716.290.43%104,336
Oct 4, 202418.7918.8518.6018.7916.221.68%64,620
Oct 3, 202418.4818.4918.2818.4815.96-0.16%38,385
Oct 2, 202418.8018.8018.2118.5115.980.06%51,682
Oct 1, 202418.7918.7918.3018.5015.97-0.70%79,611
Sep 30, 202418.7018.7018.4818.6316.080.24%67,363
Sep 27, 202419.0519.0518.5518.5916.05-1.87%51,172
Sep 26, 202418.6018.9618.6018.9416.352.76%42,844
Sep 25, 202418.6118.7318.4318.4315.91-1.06%29,454
Sep 24, 202418.6318.6618.4118.6316.081.20%29,567
Sep 23, 202418.5018.6818.3618.4115.89-0.22%151,566
Sep 20, 202418.4318.4518.0118.4515.930.11%52,493
Sep 19, 202417.7518.5017.7518.4315.914.95%58,353
Sep 18, 202417.2917.5617.1817.5615.162.33%33,595
Sep 17, 202417.2617.3017.1017.1614.82-0.23%30,959
Sep 16, 202417.2017.2916.9617.2014.850.41%50,457
Sep 13, 202417.1117.1716.9417.1314.790.82%51,462
Sep 12, 202416.9517.0116.8116.9914.671.13%57,232
Sep 11, 202416.8816.8816.4616.8014.500.36%34,773
Sep 10, 202416.8916.8916.3616.7414.450.24%56,721
Sep 9, 202417.0017.0816.6516.7014.42-1.65%158,230
Sep 6, 202417.5517.5516.6116.9814.66-10.73%110,776
Sep 5, 202419.3519.5618.8119.0214.990.34%394,171
Sep 4, 202418.9019.1918.3918.9614.940.20%30,185
Sep 3, 202418.9019.1018.8418.9214.910.09%12,415
Aug 30, 202418.9819.1018.8018.9014.90-0.54%15,459
Aug 29, 202418.7619.0918.7619.0014.982.83%19,982
Aug 28, 202418.6318.6618.3718.4814.57-1.02%6,058
Aug 27, 202418.6818.8118.6318.6714.72-0.42%6,007
Aug 26, 202418.7818.8818.7018.7514.780.46%11,317
Aug 23, 202418.6618.7018.5818.6614.710.45%12,387
Aug 22, 202418.6418.6618.5518.5814.64-0.16%9,705
Aug 21, 202418.6418.6418.5018.6114.670.49%20,522
Aug 20, 202418.3518.6018.3518.5214.601.37%14,864
Aug 19, 202418.1018.2918.1018.2714.401.42%198,090
Aug 16, 202417.9518.0717.9218.0214.200.36%11,601