YieldMax PYPL Option Income Strategy ETF (PYPY)
NYSEARCA: PYPY · Real-Time Price · USD
8.62
-0.05 (-0.58%)
Dec 4, 2025, 1:36 PM EST - Market open
PYPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.48 | 8.58 | 8.45 | 8.58 | - | -1.04% | 22,395 |
| Dec 3, 2025 | 8.80 | 8.93 | 8.57 | 8.67 | 8.54 | -1.48% | 54,942 |
| Dec 2, 2025 | 8.80 | 8.91 | 8.74 | 8.80 | 8.67 | -0.11% | 39,304 |
| Dec 1, 2025 | 8.76 | 8.85 | 8.73 | 8.81 | 8.68 | - | 40,606 |
| Nov 28, 2025 | 8.81 | 8.83 | 8.78 | 8.81 | 8.68 | -0.45% | 10,636 |
| Nov 26, 2025 | 8.84 | 8.86 | 8.78 | 8.85 | 8.65 | 0.91% | 27,342 |
| Nov 25, 2025 | 8.75 | 8.88 | 8.73 | 8.77 | 8.57 | 0.57% | 48,696 |
| Nov 24, 2025 | 8.62 | 8.76 | 8.62 | 8.72 | 8.52 | 1.99% | 103,967 |
| Nov 21, 2025 | 8.44 | 8.80 | 8.43 | 8.55 | 8.36 | 0.83% | 105,082 |
| Nov 20, 2025 | 8.89 | 8.89 | 8.42 | 8.48 | 8.29 | -3.42% | 67,972 |
| Nov 19, 2025 | 8.86 | 8.86 | 8.66 | 8.78 | 8.51 | -1.14% | 49,995 |
| Nov 18, 2025 | 9.00 | 9.00 | 8.84 | 8.88 | 8.61 | -1.76% | 45,150 |
| Nov 17, 2025 | 9.16 | 9.18 | 8.96 | 9.04 | 8.76 | -1.26% | 70,032 |
| Nov 14, 2025 | 9.40 | 9.40 | 9.13 | 9.16 | 8.87 | -3.33% | 115,144 |
| Nov 13, 2025 | 9.80 | 9.80 | 9.46 | 9.47 | 9.18 | -3.33% | 76,076 |
| Nov 12, 2025 | 9.81 | 9.87 | 9.78 | 9.80 | 9.41 | -0.45% | 41,488 |
| Nov 11, 2025 | 9.72 | 9.88 | 9.70 | 9.84 | 9.45 | 1.76% | 25,931 |
| Nov 10, 2025 | 9.78 | 9.78 | 9.61 | 9.67 | 9.28 | 0.42% | 36,375 |
| Nov 7, 2025 | 9.48 | 9.70 | 9.48 | 9.63 | 9.25 | -0.21% | 71,553 |
| Nov 6, 2025 | 9.75 | 9.84 | 9.65 | 9.65 | 9.26 | -3.21% | 32,013 |
| Nov 5, 2025 | 9.70 | 9.99 | 9.70 | 9.97 | 9.46 | 2.36% | 31,316 |
| Nov 4, 2025 | 9.95 | 10.00 | 9.72 | 9.74 | 9.24 | -2.79% | 63,346 |
| Nov 3, 2025 | 10.13 | 10.20 | 9.92 | 10.02 | 9.51 | -1.09% | 42,242 |
| Oct 31, 2025 | 10.07 | 10.14 | 9.91 | 10.13 | 9.61 | 2.01% | 83,066 |
| Oct 30, 2025 | 10.31 | 10.33 | 9.93 | 9.93 | 9.42 | -3.31% | 71,200 |
| Oct 29, 2025 | 10.80 | 10.80 | 10.27 | 10.27 | 9.62 | -4.91% | 82,419 |
| Oct 28, 2025 | 11.10 | 11.40 | 10.80 | 10.80 | 10.11 | 3.25% | 200,809 |
| Oct 27, 2025 | 10.48 | 10.63 | 10.40 | 10.46 | 9.79 | 0.97% | 55,405 |
| Oct 24, 2025 | 10.35 | 10.52 | 10.35 | 10.36 | 9.70 | -0.26% | 43,804 |
| Oct 23, 2025 | 10.29 | 10.40 | 10.23 | 10.39 | 9.72 | 0.74% | 21,974 |
| Oct 22, 2025 | 10.44 | 10.53 | 10.29 | 10.31 | 9.57 | -1.47% | 92,135 |
| Oct 21, 2025 | 10.38 | 10.50 | 10.36 | 10.47 | 9.71 | 0.82% | 28,044 |
| Oct 20, 2025 | 10.21 | 10.40 | 10.21 | 10.38 | 9.64 | 1.96% | 436,303 |
| Oct 17, 2025 | 9.99 | 10.24 | 9.97 | 10.18 | 9.45 | 1.60% | 54,734 |
| Oct 16, 2025 | 10.43 | 10.43 | 9.94 | 10.02 | 9.30 | -5.07% | 95,174 |
| Oct 15, 2025 | 10.72 | 10.83 | 10.55 | 10.56 | 9.54 | -1.28% | 37,805 |
| Oct 14, 2025 | 10.54 | 10.77 | 10.34 | 10.69 | 9.66 | -0.09% | 38,250 |
| Oct 13, 2025 | 10.96 | 10.96 | 10.57 | 10.70 | 9.67 | -1.22% | 76,969 |
| Oct 10, 2025 | 11.66 | 11.79 | 10.83 | 10.83 | 9.79 | -7.08% | 60,421 |
| Oct 9, 2025 | 11.66 | 11.83 | 11.60 | 11.66 | 10.53 | -0.09% | 41,382 |
| Oct 8, 2025 | 11.58 | 11.72 | 11.41 | 11.67 | 10.54 | 1.21% | 58,526 |
| Oct 7, 2025 | 11.23 | 11.66 | 11.23 | 11.53 | 10.42 | 3.78% | 86,275 |
| Oct 6, 2025 | 10.89 | 11.20 | 10.89 | 11.11 | 10.04 | 2.21% | 130,333 |
| Oct 3, 2025 | 10.78 | 10.92 | 10.76 | 10.87 | 9.82 | 0.18% | 112,904 |
| Oct 2, 2025 | 10.61 | 10.85 | 10.61 | 10.85 | 9.80 | 2.36% | 28,617 |
| Oct 1, 2025 | 10.62 | 10.75 | 10.55 | 10.60 | 9.58 | -0.47% | 35,096 |
| Sep 30, 2025 | 10.89 | 10.89 | 10.62 | 10.65 | 9.62 | -2.47% | 44,570 |
| Sep 29, 2025 | 10.70 | 11.07 | 10.70 | 10.92 | 9.87 | 2.25% | 79,258 |
| Sep 26, 2025 | 10.61 | 10.68 | 10.52 | 10.68 | 9.65 | 1.23% | 31,958 |
| Sep 25, 2025 | 10.68 | 10.68 | 10.46 | 10.55 | 9.53 | -1.59% | 29,691 |