YieldMax PYPL Option Income Strategy ETF (PYPY)
NYSEARCA: PYPY · Real-Time Price · USD
11.09
-0.02 (-0.18%)
Sep 5, 2025, 4:00 PM - Market closed
PYPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.24 | 11.27 | 11.08 | 11.09 | 11.09 | -0.18% | 53,069 |
| Sep 4, 2025 | 11.21 | 11.26 | 10.79 | 11.11 | 11.11 | -1.57% | 47,737 |
| Sep 3, 2025 | 11.22 | 11.30 | 11.19 | 11.29 | 11.29 | 0.60% | 21,436 |
| Sep 2, 2025 | 11.09 | 11.24 | 11.09 | 11.22 | 11.22 | -1.06% | 27,698 |
| Aug 29, 2025 | 11.33 | 11.36 | 11.30 | 11.34 | 11.34 | 0.27% | 20,131 |
| Aug 28, 2025 | 11.30 | 11.34 | 11.25 | 11.31 | 11.31 | 0.62% | 21,602 |
| Aug 27, 2025 | 11.18 | 11.30 | 11.15 | 11.24 | 11.24 | -0.44% | 20,841 |
| Aug 26, 2025 | 11.23 | 11.30 | 11.19 | 11.29 | 11.29 | 0.44% | 24,180 |
| Aug 25, 2025 | 11.26 | 11.26 | 11.17 | 11.24 | 11.24 | -0.27% | 37,115 |
| Aug 22, 2025 | 11.00 | 11.29 | 11.00 | 11.27 | 11.27 | 2.73% | 41,918 |
| Aug 21, 2025 | 11.08 | 11.08 | 10.89 | 10.97 | 10.97 | -3.60% | 40,479 |
| Aug 20, 2025 | 11.58 | 11.58 | 11.35 | 11.38 | 11.04 | -1.30% | 43,393 |
| Aug 19, 2025 | 11.60 | 11.73 | 11.53 | 11.53 | 11.18 | -0.95% | 46,975 |
| Aug 18, 2025 | 11.56 | 11.68 | 11.56 | 11.64 | 11.29 | 0.69% | 29,978 |
| Aug 15, 2025 | 11.51 | 11.65 | 11.51 | 11.56 | 11.21 | - | 15,535 |
| Aug 14, 2025 | 11.61 | 11.61 | 11.40 | 11.56 | 11.21 | -0.94% | 30,586 |
| Aug 13, 2025 | 11.49 | 11.70 | 11.47 | 11.67 | 11.32 | 2.10% | 31,619 |
| Aug 12, 2025 | 11.33 | 11.48 | 11.33 | 11.43 | 11.09 | 1.60% | 18,062 |
| Aug 11, 2025 | 11.32 | 11.42 | 11.25 | 11.25 | 10.91 | -0.79% | 76,709 |
| Aug 8, 2025 | 11.40 | 11.45 | 11.31 | 11.34 | 11.00 | -0.47% | 26,568 |
| Aug 7, 2025 | 11.58 | 11.58 | 11.34 | 11.39 | 11.05 | -1.01% | 20,089 |
| Aug 6, 2025 | 11.36 | 11.57 | 11.36 | 11.51 | 11.16 | 1.59% | 29,118 |
| Aug 5, 2025 | 11.40 | 11.41 | 11.26 | 11.33 | 10.99 | -0.09% | 23,179 |
| Aug 4, 2025 | 11.36 | 11.43 | 11.26 | 11.34 | 11.00 | 0.89% | 40,084 |
| Aug 1, 2025 | 11.34 | 11.42 | 11.12 | 11.24 | 10.90 | -1.75% | 71,105 |
| Jul 31, 2025 | 11.65 | 11.65 | 11.44 | 11.44 | 11.10 | -1.72% | 81,880 |
| Jul 30, 2025 | 11.99 | 11.99 | 11.58 | 11.64 | 11.29 | -2.35% | 67,850 |
| Jul 29, 2025 | 12.40 | 12.40 | 11.76 | 11.92 | 11.56 | -7.45% | 398,955 |
| Jul 28, 2025 | 12.82 | 12.95 | 12.79 | 12.88 | 12.49 | 0.63% | 67,208 |
| Jul 25, 2025 | 12.75 | 12.89 | 12.72 | 12.80 | 12.42 | 0.39% | 85,267 |
| Jul 24, 2025 | 12.67 | 12.85 | 12.67 | 12.75 | 12.37 | -0.93% | 53,665 |
| Jul 23, 2025 | 12.89 | 12.95 | 12.85 | 12.87 | 12.22 | 0.12% | 53,983 |
| Jul 22, 2025 | 12.82 | 12.88 | 12.76 | 12.85 | 12.21 | 0.74% | 50,810 |
| Jul 21, 2025 | 12.70 | 12.86 | 12.70 | 12.76 | 12.12 | 0.95% | 188,485 |
| Jul 18, 2025 | 12.57 | 12.64 | 12.55 | 12.64 | 12.00 | 0.64% | 29,143 |
| Jul 17, 2025 | 12.43 | 12.60 | 12.42 | 12.56 | 11.93 | 0.88% | 28,555 |
| Jul 16, 2025 | 12.47 | 12.53 | 12.29 | 12.45 | 11.82 | 0.16% | 57,736 |
| Jul 15, 2025 | 12.58 | 12.59 | 12.43 | 12.43 | 11.80 | -1.35% | 31,931 |
| Jul 14, 2025 | 12.20 | 12.64 | 12.20 | 12.60 | 11.97 | 3.28% | 36,101 |
| Jul 11, 2025 | 12.84 | 12.84 | 12.08 | 12.20 | 11.59 | -5.50% | 66,006 |
| Jul 10, 2025 | 12.73 | 12.94 | 12.62 | 12.91 | 12.26 | 1.41% | 21,843 |
| Jul 9, 2025 | 12.77 | 12.88 | 12.67 | 12.73 | 12.09 | -0.24% | 39,262 |
| Jul 8, 2025 | 12.98 | 12.99 | 12.69 | 12.76 | 12.12 | -0.93% | 39,761 |
| Jul 7, 2025 | 12.90 | 12.98 | 12.84 | 12.88 | 12.23 | -0.69% | 38,565 |
| Jul 3, 2025 | 13.00 | 13.06 | 12.95 | 12.97 | 12.32 | 0.43% | 17,181 |
| Jul 2, 2025 | 12.78 | 12.95 | 12.78 | 12.91 | 12.26 | 1.05% | 45,763 |
| Jul 1, 2025 | 12.69 | 12.83 | 12.68 | 12.78 | 12.14 | 0.63% | 27,688 |
| Jun 30, 2025 | 12.59 | 12.74 | 12.59 | 12.70 | 12.06 | 0.71% | 42,456 |
| Jun 27, 2025 | 12.64 | 12.66 | 12.54 | 12.61 | 11.97 | 0.72% | 60,380 |
| Jun 26, 2025 | 12.65 | 12.65 | 12.36 | 12.52 | 11.89 | -3.32% | 110,621 |