YieldMax PYPL Option Income Strategy ETF (PYPY)
NYSEARCA: PYPY · Real-Time Price · USD
12.92
-0.09 (-0.69%)
At close: Jun 5, 2025, 4:00 PM
12.95
+0.03 (0.23%)
After-hours: Jun 5, 2025, 8:00 PM EDT
PYPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 13.03 | 13.07 | 12.90 | 12.92 | 12.92 | -0.69% | 27,849 |
| Jun 4, 2025 | 12.98 | 13.03 | 12.89 | 13.01 | 13.01 | 1.09% | 32,509 |
| Jun 3, 2025 | 12.78 | 12.87 | 12.66 | 12.87 | 12.87 | 0.70% | 42,155 |
| Jun 2, 2025 | 12.65 | 12.82 | 12.55 | 12.78 | 12.78 | 1.03% | 45,447 |
| May 30, 2025 | 12.72 | 12.73 | 12.57 | 12.65 | 12.65 | -1.17% | 85,326 |
| May 29, 2025 | 12.99 | 12.99 | 12.66 | 12.80 | 12.80 | -4.19% | 56,633 |
| May 28, 2025 | 13.45 | 13.45 | 13.33 | 13.36 | 12.81 | -0.15% | 82,890 |
| May 27, 2025 | 13.24 | 13.43 | 13.24 | 13.38 | 12.83 | 1.98% | 68,951 |
| May 23, 2025 | 13.15 | 13.16 | 13.00 | 13.12 | 12.58 | -2.02% | 41,385 |
| May 22, 2025 | 13.42 | 13.44 | 13.33 | 13.39 | 12.84 | 0.22% | 24,177 |
| May 21, 2025 | 13.48 | 13.59 | 13.36 | 13.36 | 12.81 | -0.96% | 28,578 |
| May 20, 2025 | 13.36 | 13.54 | 13.36 | 13.49 | 12.93 | 0.07% | 24,927 |
| May 19, 2025 | 13.43 | 13.49 | 13.33 | 13.48 | 12.92 | 0.60% | 40,643 |
| May 16, 2025 | 13.36 | 13.43 | 13.25 | 13.40 | 12.85 | 0.53% | 27,255 |
| May 15, 2025 | 13.29 | 13.40 | 13.28 | 13.33 | 12.78 | -0.07% | 20,396 |
| May 14, 2025 | 13.28 | 13.40 | 13.28 | 13.34 | 12.79 | 0.45% | 37,120 |
| May 13, 2025 | 13.33 | 13.34 | 13.26 | 13.28 | 12.73 | 0.08% | 28,445 |
| May 12, 2025 | 13.42 | 13.43 | 13.24 | 13.27 | 12.72 | 1.88% | 41,282 |
| May 9, 2025 | 13.05 | 13.15 | 13.00 | 13.03 | 12.49 | -0.04% | 17,936 |
| May 8, 2025 | 12.89 | 13.07 | 12.80 | 13.03 | 12.49 | 2.55% | 28,329 |
| May 7, 2025 | 12.64 | 12.72 | 12.58 | 12.71 | 12.18 | 0.84% | 43,997 |
| May 6, 2025 | 12.76 | 12.76 | 12.60 | 12.60 | 12.08 | -0.71% | 10,856 |
| May 5, 2025 | 12.46 | 12.84 | 12.46 | 12.69 | 12.17 | 1.20% | 49,549 |
| May 2, 2025 | 12.36 | 12.64 | 12.36 | 12.54 | 12.02 | 1.70% | 75,925 |
| May 1, 2025 | 12.50 | 12.50 | 12.26 | 12.33 | 11.82 | -4.86% | 49,441 |
| Apr 30, 2025 | 12.87 | 12.98 | 12.52 | 12.96 | 11.89 | -0.61% | 66,821 |
| Apr 29, 2025 | 12.75 | 13.07 | 12.70 | 13.04 | 11.97 | 3.57% | 43,334 |
| Apr 28, 2025 | 12.68 | 12.72 | 12.50 | 12.59 | 11.55 | -0.71% | 41,396 |
| Apr 25, 2025 | 12.60 | 12.69 | 12.53 | 12.68 | 11.64 | 0.63% | 41,271 |
| Apr 24, 2025 | 12.36 | 12.60 | 12.36 | 12.60 | 11.56 | 2.36% | 12,271 |
| Apr 23, 2025 | 12.26 | 12.64 | 12.26 | 12.31 | 11.30 | 1.40% | 41,635 |
| Apr 22, 2025 | 12.05 | 12.23 | 12.03 | 12.14 | 11.14 | 1.25% | 23,999 |
| Apr 21, 2025 | 12.00 | 12.07 | 11.84 | 11.99 | 11.00 | -0.42% | 20,455 |
| Apr 17, 2025 | 11.83 | 12.16 | 11.83 | 12.04 | 11.05 | 0.92% | 20,365 |
| Apr 16, 2025 | 12.20 | 12.20 | 11.85 | 11.93 | 10.95 | -2.21% | 8,809 |
| Apr 15, 2025 | 12.16 | 12.36 | 12.16 | 12.20 | 11.20 | -0.42% | 10,618 |
| Apr 14, 2025 | 12.40 | 12.42 | 12.11 | 12.25 | 11.24 | 0.50% | 19,232 |
| Apr 11, 2025 | 12.02 | 12.25 | 11.96 | 12.19 | 11.19 | 2.70% | 11,788 |
| Apr 10, 2025 | 11.97 | 12.06 | 11.65 | 11.87 | 10.89 | -3.09% | 26,881 |
| Apr 9, 2025 | 11.11 | 12.26 | 11.11 | 12.25 | 11.24 | 7.92% | 57,205 |
| Apr 8, 2025 | 11.80 | 11.98 | 11.15 | 11.35 | 10.42 | -0.87% | 24,442 |
| Apr 7, 2025 | 11.05 | 11.72 | 11.01 | 11.45 | 10.51 | -0.52% | 60,759 |
| Apr 4, 2025 | 11.63 | 11.97 | 11.30 | 11.51 | 10.56 | -5.03% | 92,356 |
| Apr 3, 2025 | 12.49 | 12.59 | 11.97 | 12.12 | 11.12 | -10.36% | 72,445 |
| Apr 2, 2025 | 13.13 | 13.60 | 13.13 | 13.52 | 12.06 | 1.35% | 27,349 |
| Apr 1, 2025 | 12.97 | 13.41 | 12.97 | 13.34 | 11.90 | 1.60% | 23,034 |
| Mar 31, 2025 | 12.91 | 13.18 | 12.85 | 13.13 | 11.71 | -0.38% | 36,441 |
| Mar 28, 2025 | 13.58 | 13.58 | 13.12 | 13.18 | 11.75 | -4.70% | 74,444 |
| Mar 27, 2025 | 13.91 | 13.99 | 13.73 | 13.83 | 12.33 | -1.14% | 25,096 |
| Mar 26, 2025 | 14.08 | 14.14 | 13.90 | 13.99 | 12.48 | -0.71% | 21,782 |