YieldMax PYPL Option Income Strategy ETF (PYPY)
NYSEARCA: PYPY · Real-Time Price · USD
26.15
-4.07 (-13.48%)
Aug 28, 2026, 4:00 PM EDT - Market closed
PYPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 26.29 | 26.84 | 26.00 | 26.15 | 26.15 | -13.48% | 83,000 |
| Aug 27, 2026 | 30.29 | 30.46 | 30.22 | 30.22 | 30.22 | -0.30% | 4,034 |
| Aug 26, 2026 | 30.50 | 30.62 | 30.32 | 30.55 | 30.31 | -0.39% | 16,211 |
| Aug 25, 2026 | 30.40 | 30.70 | 30.19 | 30.67 | 30.43 | 0.63% | 8,855 |
| Aug 24, 2026 | 30.28 | 30.63 | 30.28 | 30.48 | 30.24 | 0.25% | 10,642 |
| Aug 21, 2026 | 30.63 | 30.81 | 30.33 | 30.40 | 30.17 | -0.75% | 12,558 |
| Aug 20, 2026 | 30.13 | 30.85 | 30.13 | 30.63 | 30.39 | 1.21% | 21,983 |
| Aug 19, 2026 | 30.31 | 30.84 | 30.31 | 30.56 | 30.03 | -0.05% | 60,606 |
| Aug 18, 2026 | 30.41 | 30.80 | 30.41 | 30.58 | 30.05 | 0.56% | 24,819 |
| Aug 17, 2026 | 30.63 | 30.63 | 30.30 | 30.41 | 29.88 | -1.60% | 29,602 |
| Aug 14, 2026 | 30.31 | 30.90 | 30.11 | 30.90 | 30.36 | 2.90% | 37,722 |
| Aug 13, 2026 | 30.07 | 30.40 | 29.87 | 30.03 | 29.51 | 0.04% | 33,566 |
| Aug 12, 2026 | 30.00 | 30.55 | 30.00 | 30.55 | 29.50 | 0.23% | 68,379 |
| Aug 11, 2026 | 30.45 | 30.59 | 30.30 | 30.48 | 29.43 | 0.28% | 23,255 |
| Aug 10, 2026 | 30.22 | 30.40 | 30.12 | 30.39 | 29.35 | -0.13% | 38,071 |
| Aug 7, 2026 | 30.55 | 30.72 | 30.26 | 30.43 | 29.38 | -0.58% | 23,827 |
| Aug 6, 2026 | 30.17 | 30.60 | 30.11 | 30.60 | 29.55 | 1.53% | 30,905 |
| Aug 5, 2026 | 30.94 | 31.02 | 30.73 | 30.74 | 29.11 | -0.36% | 75,741 |
| Aug 4, 2026 | 30.32 | 30.85 | 30.32 | 30.85 | 29.21 | 0.65% | 13,777 |
| Aug 3, 2026 | 30.57 | 30.66 | 30.36 | 30.65 | 29.02 | 1.07% | 18,770 |
| Jul 31, 2026 | 30.31 | 30.42 | 30.10 | 30.33 | 28.72 | -0.37% | 14,482 |
| Jul 30, 2026 | 30.33 | 30.44 | 30.02 | 30.44 | 28.82 | -0.81% | 10,083 |
| Jul 29, 2026 | 30.99 | 31.37 | 30.97 | 31.22 | 29.06 | 0.61% | 33,069 |
| Jul 28, 2026 | 30.26 | 31.16 | 30.26 | 31.03 | 28.88 | 3.95% | 16,546 |
| Jul 27, 2026 | 29.79 | 30.11 | 29.72 | 29.85 | 27.78 | -0.13% | 19,218 |
| Jul 24, 2026 | 29.98 | 29.98 | 29.59 | 29.89 | 27.82 | 0.02% | 10,964 |
| Jul 23, 2026 | 29.66 | 29.90 | 29.30 | 29.88 | 27.81 | 0.55% | 41,715 |
| Jul 22, 2026 | 30.44 | 30.62 | 30.14 | 30.31 | 27.66 | -0.08% | 87,879 |
| Jul 21, 2026 | 30.57 | 30.57 | 30.27 | 30.33 | 27.68 | -1.55% | 2,046 |
| Jul 20, 2026 | 30.14 | 30.90 | 30.14 | 30.81 | 28.12 | 0.47% | 3,383 |
| Jul 17, 2026 | 30.40 | 30.88 | 30.25 | 30.66 | 27.99 | -0.25% | 8,118 |
| Jul 16, 2026 | 30.20 | 31.13 | 30.20 | 30.74 | 28.06 | 2.06% | 24,107 |
| Jul 15, 2026 | 30.00 | 30.57 | 29.11 | 30.36 | 27.49 | 15.57% | 58,630 |
| Jul 14, 2026 | 26.20 | 26.27 | 26.10 | 26.27 | 23.79 | -0.87% | 2,690 |
| Jul 13, 2026 | 26.01 | 26.62 | 25.98 | 26.50 | 23.99 | 2.32% | 4,072 |
| Jul 10, 2026 | 25.84 | 25.96 | 25.73 | 25.90 | 23.45 | 1.42% | 5,874 |
| Jul 9, 2026 | 25.45 | 25.54 | 25.31 | 25.54 | 23.12 | 1.55% | 2,787 |
| Jul 8, 2026 | 25.66 | 25.66 | 25.11 | 25.35 | 22.77 | -1.67% | 1,643 |
| Jul 7, 2026 | 25.69 | 25.78 | 25.69 | 25.78 | 23.16 | 1.05% | 1,535 |
| Jul 6, 2026 | 25.29 | 25.52 | 25.12 | 25.52 | 22.92 | -0.32% | 3,232 |
| Jul 2, 2026 | 25.53 | 25.63 | 25.41 | 25.60 | 22.99 | 1.12% | 3,452 |
| Jul 1, 2026 | 25.37 | 25.71 | 25.37 | 25.48 | 22.73 | 1.81% | 2,455 |
| Jun 30, 2026 | 24.86 | 25.07 | 24.81 | 25.03 | 22.33 | -1.90% | 2,491 |
| Jun 29, 2026 | 25.47 | 25.61 | 25.38 | 25.51 | 22.76 | 0.48% | 5,538 |
| Jun 26, 2026 | 25.19 | 25.39 | 25.19 | 25.39 | 22.65 | 2.93% | 3,241 |
| Jun 25, 2026 | 24.81 | 24.92 | 24.67 | 24.67 | 22.01 | 0.16% | 3,142 |
| Jun 24, 2026 | 24.71 | 25.13 | 24.71 | 24.76 | 21.97 | 1.60% | 1,814 |
| Jun 23, 2026 | 24.58 | 24.58 | 24.37 | 24.37 | 21.63 | -1.21% | 1,474 |
| Jun 22, 2026 | 24.93 | 25.14 | 24.66 | 24.67 | 21.89 | -0.26% | 6,644 |
| Jun 18, 2026 | 24.60 | 24.89 | 24.33 | 24.73 | 21.95 | 0.58% | 27,997 |