YieldMax PYPL Option Income Strategy ETF (PYPY)
NYSEARCA: PYPY · Real-Time Price · USD
29.75
+0.37 (1.26%)
At close: Mar 16, 2026, 4:00 PM EDT
29.75
0.00 (0.00%)
After-hours: Mar 16, 2026, 4:10 PM EDT
PYPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 29.46 | 30.00 | 29.46 | 29.80 | - | 1.43% | 16,687 |
| Mar 13, 2026 | 29.53 | 29.65 | 29.37 | 29.38 | 29.38 | 1.00% | 6,157 |
| Mar 12, 2026 | 29.88 | 29.93 | 29.09 | 29.09 | 29.09 | -4.47% | 7,167 |
| Mar 11, 2026 | 30.66 | 30.66 | 30.03 | 30.45 | 29.96 | 1.74% | 7,986 |
| Mar 10, 2026 | 30.37 | 30.37 | 29.90 | 29.93 | 29.45 | -2.09% | 11,380 |
| Mar 9, 2026 | 30.72 | 30.72 | 30.00 | 30.57 | 30.08 | -1.42% | 8,213 |
| Mar 6, 2026 | 30.91 | 31.09 | 30.74 | 31.01 | 30.51 | -1.18% | 3,318 |
| Mar 5, 2026 | 31.48 | 31.50 | 31.30 | 31.38 | 30.87 | 0.97% | 3,043 |
| Mar 4, 2026 | 30.78 | 31.37 | 30.78 | 31.08 | 30.37 | 0.97% | 5,133 |
| Mar 3, 2026 | 29.99 | 30.98 | 29.99 | 30.78 | 30.08 | 1.68% | 6,389 |
| Mar 2, 2026 | 30.30 | 30.79 | 30.27 | 30.27 | 29.58 | -1.69% | 8,935 |
| Feb 27, 2026 | 30.11 | 31.39 | 30.11 | 30.79 | 30.09 | 1.32% | 400,673 |
| Feb 26, 2026 | 31.50 | 31.76 | 29.85 | 30.39 | 29.70 | -4.34% | 8,673 |
| Feb 25, 2026 | 31.61 | 32.16 | 31.31 | 31.77 | 30.84 | -0.81% | 11,568 |
| Feb 24, 2026 | 29.35 | 32.03 | 29.35 | 32.03 | 31.09 | 7.12% | 13,103 |
| Feb 23, 2026 | 28.24 | 31.88 | 27.89 | 29.90 | 29.02 | 5.47% | 60,804 |
| Feb 20, 2026 | 28.72 | 28.72 | 28.35 | 28.35 | 27.52 | -0.28% | 5,336 |
| Feb 19, 2026 | 28.27 | 28.43 | 28.08 | 28.43 | 27.59 | -0.25% | 6,984 |
| Feb 18, 2026 | 28.40 | 28.61 | 28.40 | 28.50 | 27.46 | 1.15% | 1,977 |
| Feb 17, 2026 | 28.01 | 28.51 | 28.01 | 28.18 | 27.14 | 0.73% | 6,999 |
| Feb 13, 2026 | 27.49 | 27.98 | 27.38 | 27.97 | 26.94 | 2.23% | 9,378 |
| Feb 12, 2026 | 27.86 | 28.00 | 27.07 | 27.36 | 26.36 | -3.36% | 7,774 |
| Feb 11, 2026 | 28.52 | 28.92 | 28.20 | 28.31 | 27.08 | -2.14% | 6,056 |
| Feb 10, 2026 | 28.77 | 29.13 | 28.77 | 28.93 | 27.68 | 1.11% | 4,176 |
| Feb 9, 2026 | 27.54 | 28.70 | 27.54 | 28.61 | 27.37 | 1.50% | 9,218 |
| Feb 6, 2026 | 27.89 | 28.41 | 27.73 | 28.19 | 26.97 | 0.93% | 10,240 |
| Feb 5, 2026 | 28.40 | 28.40 | 27.42 | 27.93 | 26.72 | -3.02% | 20,636 |
| Feb 4, 2026 | 29.74 | 29.74 | 28.30 | 28.80 | 27.39 | -2.01% | 20,681 |
| Feb 3, 2026 | 30.20 | 30.71 | 29.24 | 29.39 | 27.95 | -19.15% | 46,218 |
| Feb 2, 2026 | 36.24 | 36.97 | 36.24 | 36.35 | 34.57 | -0.41% | 11,582 |
| Jan 30, 2026 | 36.63 | 36.65 | 34.61 | 36.50 | 34.72 | -0.71% | 21,350 |
| Jan 29, 2026 | 37.40 | 37.40 | 36.55 | 36.76 | 34.97 | -2.62% | 6,905 |
| Jan 28, 2026 | 38.56 | 38.61 | 37.63 | 37.75 | 35.70 | -2.46% | 14,486 |
| Jan 27, 2026 | 39.18 | 39.18 | 38.62 | 38.70 | 36.60 | -1.48% | 5,766 |
| Jan 26, 2026 | 39.34 | 39.57 | 39.22 | 39.28 | 37.14 | 0.03% | 9,606 |
| Jan 23, 2026 | 39.30 | 39.56 | 39.25 | 39.27 | 37.13 | -0.68% | 10,913 |
| Jan 22, 2026 | 39.25 | 39.77 | 39.25 | 39.54 | 37.39 | 1.63% | 6,363 |
| Jan 21, 2026 | 38.90 | 39.12 | 38.51 | 38.91 | 36.57 | 0.74% | 3,700 |
| Jan 20, 2026 | 38.95 | 38.99 | 38.44 | 38.62 | 36.31 | -2.49% | 17,117 |
| Jan 16, 2026 | 39.38 | 39.65 | 39.24 | 39.61 | 37.23 | -0.76% | 8,016 |
| Jan 15, 2026 | 39.44 | 39.91 | 39.32 | 39.91 | 37.52 | -0.48% | 6,653 |
| Jan 14, 2026 | 39.44 | 40.12 | 39.44 | 40.10 | 37.47 | 1.32% | 6,420 |
| Jan 13, 2026 | 39.72 | 39.72 | 39.43 | 39.58 | 36.98 | -0.55% | 4,540 |
| Jan 12, 2026 | 39.78 | 39.94 | 39.69 | 39.80 | 37.19 | -0.82% | 6,479 |
| Jan 9, 2026 | 40.49 | 40.49 | 39.76 | 40.13 | 37.50 | -1.21% | 9,851 |
| Jan 8, 2026 | 40.43 | 40.74 | 40.31 | 40.62 | 37.96 | -0.90% | 4,147 |
| Jan 7, 2026 | 41.10 | 41.10 | 40.68 | 40.99 | 38.07 | -0.58% | 7,662 |
| Jan 6, 2026 | 41.20 | 41.40 | 41.01 | 41.23 | 38.30 | 0.46% | 3,501 |
| Jan 5, 2026 | 40.70 | 41.52 | 40.70 | 41.04 | 38.12 | 1.43% | 5,096 |
| Jan 2, 2026 | 40.62 | 40.68 | 40.34 | 40.46 | 37.58 | -0.91% | 3,861 |