YieldMax PYPL Option Income Strategy ETF (PYPY)
NYSEARCA: PYPY · Real-Time Price · USD
9.25
-0.22 (-2.32%)
Nov 14, 2025, 9:47 AM EST - Market open
PYPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 9.80 | 9.80 | 9.46 | 9.47 | 9.47 | -3.33% | 75,631 |
| Nov 12, 2025 | 9.81 | 9.87 | 9.78 | 9.80 | 9.70 | -0.45% | 41,488 |
| Nov 11, 2025 | 9.72 | 9.88 | 9.70 | 9.84 | 9.75 | 1.76% | 25,931 |
| Nov 10, 2025 | 9.78 | 9.78 | 9.61 | 9.67 | 9.58 | 0.42% | 36,375 |
| Nov 7, 2025 | 9.48 | 9.70 | 9.48 | 9.63 | 9.54 | -0.21% | 71,553 |
| Nov 6, 2025 | 9.75 | 9.84 | 9.65 | 9.65 | 9.56 | -3.21% | 32,013 |
| Nov 5, 2025 | 9.70 | 9.99 | 9.70 | 9.97 | 9.76 | 2.36% | 30,699 |
| Nov 4, 2025 | 9.95 | 10.00 | 9.72 | 9.74 | 9.54 | -2.79% | 63,346 |
| Nov 3, 2025 | 10.13 | 10.20 | 9.92 | 10.02 | 9.81 | -1.09% | 42,242 |
| Oct 31, 2025 | 10.07 | 10.14 | 9.91 | 10.13 | 9.92 | 2.01% | 83,066 |
| Oct 30, 2025 | 10.31 | 10.33 | 9.93 | 9.93 | 9.72 | -3.31% | 71,200 |
| Oct 29, 2025 | 10.80 | 10.80 | 10.27 | 10.27 | 9.92 | -4.91% | 82,419 |
| Oct 28, 2025 | 11.10 | 11.40 | 10.80 | 10.80 | 10.43 | 3.25% | 200,809 |
| Oct 27, 2025 | 10.48 | 10.63 | 10.40 | 10.46 | 10.10 | 0.97% | 55,405 |
| Oct 24, 2025 | 10.35 | 10.52 | 10.35 | 10.36 | 10.00 | -0.26% | 43,804 |
| Oct 23, 2025 | 10.29 | 10.40 | 10.23 | 10.39 | 10.03 | 0.74% | 21,974 |
| Oct 22, 2025 | 10.44 | 10.53 | 10.29 | 10.31 | 9.87 | -1.47% | 92,135 |
| Oct 21, 2025 | 10.38 | 10.50 | 10.36 | 10.47 | 10.02 | 0.82% | 28,044 |
| Oct 20, 2025 | 10.21 | 10.40 | 10.21 | 10.38 | 9.94 | 1.96% | 436,303 |
| Oct 17, 2025 | 9.99 | 10.24 | 9.97 | 10.18 | 9.75 | 1.60% | 54,734 |
| Oct 16, 2025 | 10.43 | 10.43 | 9.94 | 10.02 | 9.59 | -5.07% | 95,174 |
| Oct 15, 2025 | 10.72 | 10.83 | 10.55 | 10.56 | 9.83 | -1.28% | 37,805 |
| Oct 14, 2025 | 10.54 | 10.77 | 10.34 | 10.69 | 9.96 | -0.09% | 38,250 |
| Oct 13, 2025 | 10.96 | 10.96 | 10.57 | 10.70 | 9.97 | -1.22% | 76,969 |
| Oct 10, 2025 | 11.66 | 11.79 | 10.83 | 10.83 | 10.09 | -7.08% | 60,421 |
| Oct 9, 2025 | 11.66 | 11.83 | 11.60 | 11.66 | 10.86 | -0.09% | 41,382 |
| Oct 8, 2025 | 11.58 | 11.72 | 11.41 | 11.67 | 10.87 | 1.21% | 58,526 |
| Oct 7, 2025 | 11.23 | 11.66 | 11.23 | 11.53 | 10.74 | 3.78% | 86,275 |
| Oct 6, 2025 | 10.89 | 11.20 | 10.89 | 11.11 | 10.35 | 2.21% | 130,333 |
| Oct 3, 2025 | 10.78 | 10.92 | 10.76 | 10.87 | 10.12 | 0.18% | 112,904 |
| Oct 2, 2025 | 10.61 | 10.85 | 10.61 | 10.85 | 10.10 | 2.36% | 28,617 |
| Oct 1, 2025 | 10.62 | 10.75 | 10.55 | 10.60 | 9.87 | -0.47% | 35,096 |
| Sep 30, 2025 | 10.89 | 10.89 | 10.62 | 10.65 | 9.92 | -2.47% | 44,570 |
| Sep 29, 2025 | 10.70 | 11.07 | 10.70 | 10.92 | 10.17 | 2.25% | 79,258 |
| Sep 26, 2025 | 10.61 | 10.68 | 10.52 | 10.68 | 9.94 | 1.23% | 31,958 |
| Sep 25, 2025 | 10.68 | 10.68 | 10.46 | 10.55 | 9.82 | -1.59% | 29,691 |
| Sep 24, 2025 | 10.64 | 10.81 | 10.64 | 10.72 | 9.98 | 0.37% | 22,617 |
| Sep 23, 2025 | 10.73 | 10.90 | 10.60 | 10.68 | 9.94 | -0.47% | 31,752 |
| Sep 22, 2025 | 10.71 | 10.75 | 10.61 | 10.73 | 9.99 | -0.19% | 135,503 |
| Sep 19, 2025 | 10.81 | 10.83 | 10.72 | 10.75 | 10.01 | -0.83% | 58,580 |
| Sep 18, 2025 | 10.91 | 10.95 | 10.80 | 10.84 | 10.09 | -2.78% | 73,860 |
| Sep 17, 2025 | 10.95 | 11.17 | 10.95 | 11.15 | 10.13 | 1.92% | 104,148 |
| Sep 16, 2025 | 10.97 | 10.97 | 10.83 | 10.94 | 9.94 | 0.09% | 42,412 |
| Sep 15, 2025 | 10.93 | 11.05 | 10.91 | 10.93 | 9.93 | 0.09% | 44,906 |
| Sep 12, 2025 | 10.94 | 11.00 | 10.92 | 10.92 | 9.92 | -0.09% | 45,837 |
| Sep 11, 2025 | 10.71 | 10.97 | 10.71 | 10.93 | 9.93 | 2.05% | 28,766 |
| Sep 10, 2025 | 11.03 | 11.08 | 10.68 | 10.71 | 9.73 | -2.72% | 54,205 |
| Sep 9, 2025 | 11.12 | 11.12 | 11.01 | 11.01 | 10.01 | -0.99% | 29,606 |
| Sep 8, 2025 | 11.10 | 11.14 | 11.05 | 11.12 | 10.11 | 0.27% | 27,930 |
| Sep 5, 2025 | 11.24 | 11.27 | 11.08 | 11.09 | 10.08 | -0.18% | 53,080 |