YieldMax PYPL Option Income Strategy ETF (PYPY)
NYSEARCA: PYPY · Real-Time Price · USD
30.85
+0.20 (0.65%)
At close: Aug 4, 2026, 4:00 PM EDT
31.14
+0.29 (0.94%)
Pre-market: Aug 5, 2026, 7:25 AM EDT
PYPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 30.32 | 30.85 | 30.32 | 30.85 | 30.85 | 0.65% | 13,774 |
| Aug 3, 2026 | 30.57 | 30.66 | 30.36 | 30.65 | 30.65 | 1.07% | 18,764 |
| Jul 31, 2026 | 30.31 | 30.42 | 30.10 | 30.33 | 30.33 | -0.37% | 14,479 |
| Jul 30, 2026 | 30.33 | 30.44 | 30.02 | 30.44 | 30.44 | -0.81% | 9,736 |
| Jul 29, 2026 | 30.99 | 31.37 | 30.97 | 31.22 | 30.69 | 0.61% | 33,069 |
| Jul 28, 2026 | 30.26 | 31.16 | 30.26 | 31.03 | 30.50 | 3.95% | 16,546 |
| Jul 27, 2026 | 29.79 | 30.11 | 29.72 | 29.85 | 29.34 | -0.13% | 19,218 |
| Jul 24, 2026 | 29.98 | 29.98 | 29.59 | 29.89 | 29.38 | 0.02% | 10,964 |
| Jul 23, 2026 | 29.66 | 29.90 | 29.30 | 29.88 | 29.37 | 0.55% | 41,715 |
| Jul 22, 2026 | 30.44 | 30.62 | 30.14 | 30.31 | 29.21 | -0.08% | 87,879 |
| Jul 21, 2026 | 30.57 | 30.57 | 30.27 | 30.33 | 29.23 | -1.55% | 2,046 |
| Jul 20, 2026 | 30.14 | 30.90 | 30.14 | 30.81 | 29.69 | 0.47% | 3,383 |
| Jul 17, 2026 | 30.40 | 30.88 | 30.25 | 30.66 | 29.55 | -0.25% | 8,118 |
| Jul 16, 2026 | 30.20 | 31.13 | 30.20 | 30.74 | 29.63 | 2.06% | 24,107 |
| Jul 15, 2026 | 30.00 | 30.57 | 29.11 | 30.36 | 29.03 | 15.57% | 58,630 |
| Jul 14, 2026 | 26.20 | 26.27 | 26.10 | 26.27 | 25.12 | -0.87% | 2,690 |
| Jul 13, 2026 | 26.01 | 26.62 | 25.98 | 26.50 | 25.34 | 2.32% | 4,072 |
| Jul 10, 2026 | 25.84 | 25.96 | 25.73 | 25.90 | 24.77 | 1.42% | 5,874 |
| Jul 9, 2026 | 25.45 | 25.54 | 25.31 | 25.54 | 24.42 | 1.55% | 2,787 |
| Jul 8, 2026 | 25.66 | 25.66 | 25.11 | 25.35 | 24.05 | -1.67% | 1,643 |
| Jul 7, 2026 | 25.69 | 25.78 | 25.69 | 25.78 | 24.45 | 1.05% | 1,535 |
| Jul 6, 2026 | 25.29 | 25.52 | 25.12 | 25.52 | 24.20 | -0.32% | 3,232 |
| Jul 2, 2026 | 25.53 | 25.63 | 25.41 | 25.60 | 24.28 | 1.12% | 3,452 |
| Jul 1, 2026 | 25.37 | 25.71 | 25.37 | 25.48 | 24.01 | 1.81% | 2,455 |
| Jun 30, 2026 | 24.86 | 25.07 | 24.81 | 25.03 | 23.58 | -1.90% | 2,491 |
| Jun 29, 2026 | 25.47 | 25.61 | 25.38 | 25.51 | 24.04 | 0.48% | 5,538 |
| Jun 26, 2026 | 25.19 | 25.39 | 25.19 | 25.39 | 23.92 | 2.93% | 3,241 |
| Jun 25, 2026 | 24.81 | 24.92 | 24.67 | 24.67 | 23.24 | 0.16% | 3,142 |
| Jun 24, 2026 | 24.71 | 25.13 | 24.71 | 24.76 | 23.20 | 1.60% | 1,814 |
| Jun 23, 2026 | 24.58 | 24.58 | 24.37 | 24.37 | 22.84 | -1.21% | 1,474 |
| Jun 22, 2026 | 24.93 | 25.14 | 24.66 | 24.67 | 23.12 | -0.26% | 6,644 |
| Jun 18, 2026 | 24.60 | 24.89 | 24.33 | 24.73 | 23.18 | 0.58% | 27,997 |
| Jun 17, 2026 | 25.47 | 25.60 | 24.73 | 24.73 | 23.05 | -3.24% | 163,697 |
| Jun 16, 2026 | 25.40 | 25.57 | 25.37 | 25.56 | 23.82 | 1.27% | 3,110 |
| Jun 15, 2026 | 25.14 | 25.47 | 25.14 | 25.24 | 23.52 | 1.57% | 5,143 |
| Jun 12, 2026 | 24.78 | 24.85 | 24.65 | 24.85 | 23.16 | 0.62% | 1,690 |
| Jun 11, 2026 | 24.41 | 24.69 | 24.15 | 24.69 | 23.01 | 0.96% | 4,273 |
| Jun 10, 2026 | 24.90 | 24.90 | 24.60 | 24.60 | 22.79 | -1.65% | 4,201 |
| Jun 9, 2026 | 25.00 | 25.39 | 24.80 | 25.01 | 23.18 | 0.51% | 7,097 |
| Jun 8, 2026 | 24.71 | 24.93 | 24.68 | 24.89 | 23.06 | -0.15% | 6,850 |
| Jun 5, 2026 | 25.36 | 25.36 | 24.82 | 24.93 | 23.10 | -2.93% | 6,904 |
| Jun 4, 2026 | 26.00 | 26.00 | 25.68 | 25.68 | 23.79 | 0.66% | 1,779 |
| Jun 3, 2026 | 26.00 | 26.00 | 25.63 | 25.73 | 23.64 | -3.78% | 6,966 |
| Jun 2, 2026 | 26.91 | 26.96 | 26.71 | 26.74 | 24.56 | -0.80% | 5,812 |
| Jun 1, 2026 | 26.60 | 27.23 | 26.60 | 26.96 | 24.76 | 0.61% | 4,408 |
| May 29, 2026 | 26.68 | 26.88 | 26.68 | 26.80 | 24.61 | 0.44% | 1,786 |
| May 28, 2026 | 26.12 | 26.68 | 26.07 | 26.68 | 24.51 | 1.58% | 2,470 |
| May 27, 2026 | 26.56 | 26.68 | 26.40 | 26.45 | 24.13 | -0.61% | 10,598 |
| May 26, 2026 | 26.43 | 26.62 | 26.43 | 26.61 | 24.27 | -0.03% | 6,608 |
| May 22, 2026 | 26.66 | 26.71 | 26.51 | 26.61 | 24.28 | -0.17% | 3,047 |