Skip to main content
logo
YieldMax PYPL Option Income Strategy ETF (PYPY)
NYSEARCA: PYPY · Real-Time Price · USD
30.36
+4.09 (15.57%)
Jul 15, 2026, 4:00 PM EDT - Market closed

PYPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 202630.0030.5729.1130.3630.3615.57%58,555
Jul 14, 202626.2026.2726.1026.2726.27-0.87%2,685
Jul 13, 202626.0126.6225.9826.5026.502.32%4,072
Jul 10, 202625.8425.9625.7325.9025.901.42%5,871
Jul 9, 202625.4525.5425.3125.5425.541.55%1,873
Jul 8, 202625.6625.6625.1125.3525.15-1.67%1,643
Jul 7, 202625.6925.7825.6925.7825.571.05%1,535
Jul 6, 202625.2925.5225.1225.5225.31-0.32%3,232
Jul 2, 202625.5325.6325.4125.6025.391.12%3,452
Jul 1, 202625.3725.7125.3725.4825.111.81%2,455
Jun 30, 202624.8625.0724.8125.0324.66-1.90%2,491
Jun 29, 202625.4725.6125.3825.5125.140.48%5,538
Jun 26, 202625.1925.3925.1925.3925.022.93%3,241
Jun 25, 202624.8124.9224.6724.6724.300.16%3,142
Jun 24, 202624.7125.1324.7124.7624.271.60%1,814
Jun 23, 202624.5824.5824.3724.3723.88-1.21%1,474
Jun 22, 202624.9325.1424.6624.6724.18-0.26%6,644
Jun 18, 202624.6024.8924.3324.7324.240.58%27,997
Jun 17, 202625.4725.6024.7324.7324.10-3.24%163,697
Jun 16, 202625.4025.5725.3725.5624.911.27%3,110
Jun 15, 202625.1425.4725.1425.2424.601.57%5,143
Jun 12, 202624.7824.8524.6524.8524.220.62%1,690
Jun 11, 202624.4124.6924.1524.6924.070.96%4,273
Jun 10, 202624.9024.9024.6024.6023.84-1.65%4,201
Jun 9, 202625.0025.3924.8025.0124.240.51%7,097
Jun 8, 202624.7124.9324.6824.8924.12-0.15%6,850
Jun 5, 202625.3625.3624.8224.9324.15-2.93%6,904
Jun 4, 202626.0026.0025.6825.6824.880.66%1,779
Jun 3, 202626.0026.0025.6325.7324.72-3.78%6,966
Jun 2, 202626.9126.9626.7126.7425.69-0.80%5,812
Jun 1, 202626.6027.2326.6026.9625.900.61%4,408
May 29, 202626.6826.8826.6826.8025.740.44%1,786
May 28, 202626.1226.6826.0726.6825.631.58%2,470
May 27, 202626.5626.6826.4026.4525.23-0.61%10,598
May 26, 202626.4326.6226.4326.6125.39-0.03%6,608
May 22, 202626.6626.7126.5126.6125.39-0.17%3,047
May 21, 202626.4926.9026.3926.6625.440.06%1,802
May 20, 202626.5426.8826.1426.8825.420.59%7,301
May 19, 202626.9027.1526.6526.7225.27-0.86%124,929
May 18, 202626.8727.3226.8726.9525.49-0.11%7,448
May 15, 202626.9727.3026.9726.9825.52-0.79%4,980
May 14, 202627.3527.3726.9727.2025.720.31%3,076
May 13, 202627.3927.8027.2627.3725.64-1.08%7,963
May 12, 202627.3027.7927.1427.6725.931.05%7,981
May 11, 202627.5927.6327.3827.3825.66-0.72%18,486
May 8, 202627.8528.0527.5827.5825.84-1.45%7,589
May 7, 202628.3028.4527.9827.9926.22-0.40%22,838
May 6, 202629.0029.0528.4328.4426.33-0.37%10,689
May 5, 202628.5428.5427.1928.5426.43-6.17%38,043
May 4, 202630.6430.6430.3130.4228.16-0.19%5,538