Skip to main content
YieldMax PYPL Option Income Strategy ETF (PYPY)
NYSEARCA: PYPY · Real-Time Price · USD
17.80
+0.15 (0.85%)
At close: Oct 31, 2024, 4:00 PM
17.77
-0.03 (-0.17%)
After-hours: Oct 31, 2024, 6:18 PM EDT

PYPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202417.6517.8817.6517.8017.800.85%33,195
Oct 30, 202417.7017.8817.6117.6517.65-2.11%57,629
Oct 29, 202417.9518.1917.3618.0318.03-2.75%171,373
Oct 28, 202418.3018.5518.2618.5418.541.76%81,809
Oct 25, 202418.3518.3518.1518.2218.22-0.05%34,800
Oct 24, 202418.2018.2718.1318.2318.230.94%34,044
Oct 23, 202417.9518.2017.9018.0618.06-0.11%102,794
Oct 22, 202418.0018.1217.9218.0818.080.50%101,240
Oct 21, 202417.8418.1517.8217.9917.99-0.33%303,010
Oct 18, 202417.8518.0517.6818.0518.051.12%147,550
Oct 17, 202418.1018.1017.7117.8517.85-6.84%141,100
Oct 16, 202419.0619.1718.8619.1618.061.48%300,300
Oct 15, 202419.0619.1318.6718.8817.79-1.10%131,600
Oct 14, 202419.1519.1718.9119.0917.990.21%213,426
Oct 11, 202418.9719.0818.9119.0517.950.74%162,612
Oct 10, 202418.9018.9518.8118.9117.82-0.37%56,100
Oct 9, 202418.8819.0018.8818.9817.890.05%39,423
Oct 8, 202418.9718.9718.8018.9717.880.53%42,666
Oct 7, 202418.9618.9618.7218.8717.780.43%104,336
Oct 4, 202418.7918.8518.6018.7917.711.68%64,620
Oct 3, 202418.4818.4918.2818.4817.41-0.16%38,400
Oct 2, 202418.8018.8018.2118.5117.440.05%51,682
Oct 1, 202418.7918.7918.3018.5017.43-0.70%79,611
Sep 30, 202418.7018.7018.4818.6317.560.22%67,363
Sep 27, 202419.0519.0518.5518.5917.51-1.85%51,172
Sep 26, 202418.6018.9618.6018.9417.852.77%42,844
Sep 25, 202418.6118.7318.4318.4317.37-1.07%29,454
Sep 24, 202418.6318.6618.4118.6317.561.20%29,567
Sep 23, 202418.5018.6818.3618.4117.35-0.22%151,600
Sep 20, 202418.4318.4518.0118.4517.390.11%52,500
Sep 19, 202417.7518.5017.7518.4317.374.95%58,353
Sep 18, 202417.2917.5617.1817.5616.552.33%33,600
Sep 17, 202417.2617.3017.1017.1616.17-0.23%31,000
Sep 16, 202417.2017.2916.9617.2016.210.41%50,457
Sep 13, 202417.1117.1716.9417.1316.140.82%51,500
Sep 12, 202416.9517.0116.8116.9916.011.13%57,232
Sep 11, 202416.8816.8816.4616.8015.830.36%34,800
Sep 10, 202416.8916.8916.3616.7415.780.24%56,721
Sep 9, 202417.0017.0816.6516.7015.74-1.65%158,230
Sep 6, 202417.5517.5516.6116.9816.00-10.73%110,800
Sep 5, 202419.3519.5618.8119.0216.400.37%394,200
Sep 4, 202418.9019.1918.3918.9516.340.16%30,235
Sep 3, 202418.9019.1018.8418.9216.310.11%12,415
Aug 30, 202418.9819.1018.8018.9016.29-0.53%15,500
Aug 29, 202418.7619.0918.7619.0016.382.81%19,982
Aug 28, 202418.6318.6618.3718.4815.93-1.02%6,100
Aug 27, 202418.6818.8118.6318.6716.10-0.43%6,007
Aug 26, 202418.7818.8818.7018.7516.160.48%11,317
Aug 23, 202418.6618.7018.5818.6616.090.43%12,400
Aug 22, 202418.6418.6618.5518.5816.02-0.16%9,705
Aug 21, 202418.6418.6418.5018.6116.040.49%20,522
Aug 20, 202418.3518.6018.3518.5215.971.37%14,900
Aug 19, 202418.1018.2918.1018.2715.751.39%198,090
Aug 16, 202417.9518.0717.9218.0215.530.39%11,601
Aug 15, 202417.8517.9917.8417.9515.480.96%17,700
Aug 14, 202417.6417.7817.4917.7815.331.60%9,135
Aug 13, 202417.2417.5917.2417.5015.091.92%14,437
Aug 12, 202417.3617.4717.1717.1714.80-1.09%15,500
Aug 9, 202417.2517.4717.2517.3614.970.52%16,600
Aug 8, 202417.0417.3017.0417.2714.891.83%17,918
Aug 7, 202417.0017.3016.9616.9614.62-1.68%20,030
Aug 6, 202416.7717.3916.7417.2514.573.73%20,258
Aug 5, 202416.0416.9416.0416.6314.05-2.75%14,903
Aug 2, 202417.4317.4316.7317.1014.44-2.34%11,700
Aug 1, 202417.5317.5717.4717.5114.790.06%15,220
Jul 31, 202417.2917.5017.2917.5014.781.45%21,221
Jul 30, 202416.4217.2516.4217.2514.578.02%129,330
Jul 29, 202415.8916.0015.8115.9713.491.27%8,931
Jul 26, 202415.5615.7915.5615.7713.321.35%11,800
Jul 25, 202415.7015.8215.5615.5613.14-0.83%9,300
Jul 24, 202416.0216.0415.6915.6913.25-2.91%14,437
Jul 23, 202416.1916.3416.1116.1613.65-0.37%16,758
Jul 22, 202415.9016.2615.9016.2213.702.01%16,003
Jul 19, 202416.0716.0915.8215.9013.43-1.55%121,009
Jul 18, 202416.3016.4116.1416.1513.64-1.58%9,100
Jul 17, 202416.1716.4616.1716.4113.86-0.18%14,500
Jul 16, 202416.2016.4916.2016.4413.891.36%16,560
Jul 15, 202416.2916.3116.0516.2213.700.12%20,703
Jul 12, 202416.1016.2416.0016.2013.680.62%8,900
Jul 11, 202415.9216.2415.9216.1013.601.90%22,300
Jul 10, 202415.7215.8315.6315.8013.34-0.19%23,500
Jul 9, 202415.7715.9315.7015.8313.37-0.06%33,047
Jul 8, 202415.8816.0015.7215.8413.38-0.56%41,000
Jul 5, 202415.8816.0315.7515.9313.45-2.45%19,700
Jul 3, 202416.2016.3715.9216.3313.430.62%29,400
Jul 2, 202416.2416.2416.0016.2313.352.79%38,500
Jul 1, 202416.0916.0915.6915.7912.98-0.50%24,800
Jun 28, 202415.9616.1015.8515.8713.05-0.69%18,710
Jun 27, 202415.9016.1315.7915.9813.140.44%14,441
Jun 26, 202416.2516.2515.9115.9113.08-1.55%25,228
Jun 25, 202416.0616.2516.0616.1613.29-0.62%20,831
Jun 24, 202416.5016.5016.1716.2613.37-0.61%23,900
Jun 21, 202416.4016.4116.2516.3613.450.99%6,800
Jun 20, 202416.0416.2515.9416.2013.320.93%19,000
Jun 18, 202416.3916.3916.0216.0513.20-2.01%69,359
Jun 17, 202416.4016.4016.0916.3813.470.12%39,200
Jun 14, 202416.6716.6716.2816.3613.45-1.86%30,300
Jun 13, 202417.2117.2116.6116.6713.71-2.11%28,100
Jun 12, 202417.5917.5917.0017.0314.00-2.29%72,500
Jun 11, 202417.9117.9217.3617.4314.33-3.49%14,040