YieldMax PYPL Option Income Strategy ETF (PYPY)
NYSEARCA: PYPY · Real-Time Price · USD
11.87
-0.38 (-3.09%)
Apr 10, 2025, 4:00 PM EDT - Market closed
PYPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 11.97 | 12.06 | 11.65 | 11.87 | 11.87 | -3.09% | 26,843 |
| Apr 9, 2025 | 11.11 | 12.26 | 11.11 | 12.25 | 12.25 | 7.92% | 57,205 |
| Apr 8, 2025 | 11.80 | 11.98 | 11.15 | 11.35 | 11.35 | -0.87% | 24,442 |
| Apr 7, 2025 | 11.05 | 11.72 | 11.01 | 11.45 | 11.45 | -0.52% | 60,759 |
| Apr 4, 2025 | 11.63 | 11.97 | 11.30 | 11.51 | 11.51 | -5.03% | 92,356 |
| Apr 3, 2025 | 12.49 | 12.59 | 11.97 | 12.12 | 12.12 | -10.36% | 72,445 |
| Apr 2, 2025 | 13.13 | 13.60 | 13.13 | 13.52 | 13.14 | 1.35% | 27,349 |
| Apr 1, 2025 | 12.97 | 13.41 | 12.97 | 13.34 | 12.96 | 1.60% | 23,034 |
| Mar 31, 2025 | 12.91 | 13.18 | 12.85 | 13.13 | 12.76 | -0.38% | 36,441 |
| Mar 28, 2025 | 13.58 | 13.58 | 13.12 | 13.18 | 12.81 | -4.70% | 74,444 |
| Mar 27, 2025 | 13.91 | 13.99 | 13.73 | 13.83 | 13.44 | -1.14% | 25,096 |
| Mar 26, 2025 | 14.08 | 14.14 | 13.90 | 13.99 | 13.60 | -0.71% | 21,782 |
| Mar 25, 2025 | 14.31 | 14.31 | 14.01 | 14.09 | 13.69 | 0.50% | 17,659 |
| Mar 24, 2025 | 14.11 | 14.12 | 14.01 | 14.02 | 13.62 | 0.72% | 128,716 |
| Mar 21, 2025 | 13.84 | 13.98 | 13.71 | 13.92 | 13.53 | 0.87% | 31,889 |
| Mar 20, 2025 | 13.88 | 13.93 | 13.80 | 13.80 | 13.41 | -0.22% | 15,907 |
| Mar 19, 2025 | 13.68 | 13.89 | 13.62 | 13.83 | 13.44 | 1.10% | 19,812 |
| Mar 18, 2025 | 13.77 | 13.77 | 13.58 | 13.68 | 13.29 | -0.73% | 17,333 |
| Mar 17, 2025 | 13.66 | 13.83 | 13.57 | 13.78 | 13.39 | 1.17% | 22,607 |
| Mar 14, 2025 | 13.45 | 13.65 | 13.41 | 13.62 | 13.24 | 3.03% | 21,861 |
| Mar 13, 2025 | 13.42 | 13.59 | 13.20 | 13.22 | 12.85 | -2.29% | 24,439 |
| Mar 12, 2025 | 13.33 | 13.64 | 13.33 | 13.53 | 13.15 | 1.12% | 31,195 |
| Mar 11, 2025 | 13.29 | 13.57 | 13.29 | 13.38 | 13.00 | -0.07% | 23,190 |
| Mar 10, 2025 | 13.52 | 13.69 | 13.21 | 13.39 | 13.01 | -2.97% | 70,422 |
| Mar 7, 2025 | 13.36 | 13.81 | 13.36 | 13.80 | 13.41 | 3.22% | 43,958 |
| Mar 6, 2025 | 13.50 | 13.68 | 13.36 | 13.37 | 12.99 | -4.64% | 53,232 |
| Mar 5, 2025 | 13.80 | 14.05 | 13.73 | 14.02 | 13.25 | 2.86% | 54,818 |
| Mar 4, 2025 | 13.87 | 14.15 | 13.25 | 13.63 | 12.88 | -3.40% | 59,657 |
| Mar 3, 2025 | 14.28 | 14.50 | 14.02 | 14.11 | 13.34 | -1.60% | 65,571 |
| Feb 28, 2025 | 14.20 | 14.34 | 14.08 | 14.34 | 13.55 | 0.49% | 55,461 |
| Feb 27, 2025 | 14.43 | 14.55 | 14.22 | 14.27 | 13.49 | -1.11% | 35,474 |
| Feb 26, 2025 | 14.89 | 14.89 | 14.42 | 14.43 | 13.64 | -2.76% | 61,430 |
| Feb 25, 2025 | 15.11 | 15.29 | 14.52 | 14.84 | 14.03 | -1.20% | 50,625 |
| Feb 24, 2025 | 15.00 | 15.10 | 14.75 | 15.02 | 14.20 | 0.81% | 238,687 |
| Feb 21, 2025 | 15.33 | 15.33 | 14.90 | 14.90 | 14.08 | -2.68% | 59,751 |
| Feb 20, 2025 | 15.40 | 15.48 | 15.24 | 15.31 | 14.47 | -0.91% | 34,220 |
| Feb 19, 2025 | 15.37 | 15.45 | 15.31 | 15.45 | 14.60 | 0.52% | 53,562 |
| Feb 18, 2025 | 15.34 | 15.43 | 15.27 | 15.37 | 14.53 | 0.46% | 51,888 |
| Feb 14, 2025 | 15.10 | 15.38 | 15.10 | 15.30 | 14.46 | 1.32% | 30,833 |
| Feb 13, 2025 | 15.05 | 15.21 | 14.97 | 15.10 | 14.27 | - | 42,539 |
| Feb 12, 2025 | 14.93 | 15.18 | 14.87 | 15.10 | 14.27 | - | 83,516 |
| Feb 11, 2025 | 15.53 | 15.53 | 15.05 | 15.10 | 14.27 | -2.33% | 57,431 |
| Feb 10, 2025 | 15.37 | 15.53 | 15.32 | 15.46 | 14.61 | 1.18% | 80,942 |
| Feb 7, 2025 | 15.60 | 15.60 | 15.23 | 15.28 | 14.44 | -1.42% | 129,489 |
| Feb 6, 2025 | 15.60 | 15.65 | 15.37 | 15.50 | 14.65 | -4.67% | 136,847 |
| Feb 5, 2025 | 16.35 | 16.35 | 15.96 | 16.26 | 14.73 | 1.75% | 126,907 |
| Feb 4, 2025 | 16.94 | 17.05 | 15.97 | 15.98 | 14.48 | -11.32% | 398,860 |
| Feb 3, 2025 | 17.40 | 18.20 | 17.40 | 18.02 | 16.33 | 0.73% | 58,070 |
| Jan 31, 2025 | 18.14 | 18.15 | 17.82 | 17.89 | 16.21 | -0.83% | 56,807 |
| Jan 30, 2025 | 17.97 | 18.16 | 17.88 | 18.04 | 16.35 | 1.06% | 61,550 |