YieldMax PYPL Option Income Strategy ETF (PYPY)
NYSEARCA: PYPY · Real-Time Price · USD
26.08
-0.06 (-0.23%)
Oct 23, 2026, 4:00 PM EDT - Market closed
PYPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 26.05 | 26.13 | 25.94 | 26.08 | 26.08 | -0.22% | 10,327 |
| Oct 22, 2026 | 26.00 | 26.18 | 25.97 | 26.14 | 26.14 | 0.33% | 1,897 |
| Oct 21, 2026 | 26.26 | 26.34 | 26.23 | 26.23 | 26.05 | 0.23% | 2,442 |
| Oct 20, 2026 | 25.83 | 26.24 | 25.83 | 26.17 | 25.99 | 1.18% | 3,795 |
| Oct 19, 2026 | 25.70 | 25.88 | 25.54 | 25.87 | 25.69 | -0.05% | 5,901 |
| Oct 16, 2026 | 26.32 | 26.49 | 25.72 | 25.88 | 25.70 | -1.43% | 26,643 |
| Oct 15, 2026 | 25.77 | 26.26 | 25.77 | 26.26 | 26.08 | 1.07% | 4,091 |
| Oct 14, 2026 | 26.07 | 26.15 | 25.97 | 26.13 | 25.80 | 0.12% | 5,453 |
| Oct 13, 2026 | 26.11 | 26.23 | 26.07 | 26.10 | 25.77 | 0.31% | 9,832 |
| Oct 12, 2026 | 25.95 | 26.14 | 25.87 | 26.02 | 25.69 | 1.13% | 12,091 |
| Oct 9, 2026 | 25.85 | 25.97 | 25.73 | 25.73 | 25.40 | -0.27% | 10,322 |
| Oct 8, 2026 | 25.67 | 25.91 | 25.67 | 25.80 | 25.47 | 0.03% | 10,283 |
| Oct 7, 2026 | 25.77 | 26.00 | 25.77 | 25.92 | 25.46 | 0.27% | 11,418 |
| Oct 6, 2026 | 25.91 | 25.99 | 25.84 | 25.85 | 25.40 | -0.42% | 18,946 |
| Oct 5, 2026 | 25.05 | 25.96 | 25.05 | 25.96 | 25.50 | 4.51% | 20,079 |
| Oct 2, 2026 | 25.50 | 25.50 | 24.84 | 24.84 | 24.40 | -2.36% | 25,449 |
| Oct 1, 2026 | 25.50 | 25.62 | 25.34 | 25.44 | 24.99 | 1.42% | 9,282 |
| Sep 30, 2026 | 25.96 | 25.96 | 25.20 | 25.23 | 24.64 | -2.48% | 19,247 |
| Sep 29, 2026 | 25.93 | 25.93 | 25.76 | 25.88 | 25.27 | -0.25% | 5,010 |
| Sep 28, 2026 | 26.05 | 26.10 | 25.46 | 25.94 | 25.33 | -1.07% | 18,068 |
| Sep 25, 2026 | 25.79 | 26.48 | 25.76 | 26.22 | 25.61 | 1.80% | 25,728 |
| Sep 24, 2026 | 25.50 | 25.76 | 25.46 | 25.76 | 25.15 | 0.66% | 6,150 |
| Sep 23, 2026 | 25.86 | 26.00 | 25.54 | 25.74 | 24.99 | -0.46% | 16,460 |
| Sep 22, 2026 | 25.96 | 26.38 | 25.68 | 25.86 | 25.10 | 0.14% | 14,886 |
| Sep 21, 2026 | 25.85 | 25.86 | 25.74 | 25.82 | 25.07 | 0.65% | 4,726 |
| Sep 18, 2026 | 25.75 | 25.87 | 25.64 | 25.66 | 24.91 | -1.12% | 9,582 |
| Sep 17, 2026 | 25.82 | 26.13 | 25.80 | 25.95 | 25.19 | 0.76% | 6,641 |
| Sep 16, 2026 | 26.46 | 26.46 | 25.91 | 25.91 | 25.00 | -1.99% | 7,306 |
| Sep 15, 2026 | 26.37 | 26.48 | 26.30 | 26.44 | 25.51 | -0.58% | 7,859 |
| Sep 14, 2026 | 26.40 | 26.59 | 26.27 | 26.59 | 25.66 | 0.96% | 9,258 |
| Sep 11, 2026 | 26.17 | 26.60 | 26.17 | 26.34 | 25.41 | 1.18% | 18,340 |
| Sep 10, 2026 | 25.28 | 26.10 | 25.13 | 26.03 | 25.12 | 1.87% | 20,142 |
| Sep 9, 2026 | 25.86 | 26.15 | 25.65 | 25.71 | 24.65 | -1.82% | 12,720 |
| Sep 8, 2026 | 26.81 | 26.81 | 26.09 | 26.19 | 25.11 | -2.87% | 24,885 |
| Sep 4, 2026 | 27.26 | 27.26 | 26.80 | 26.96 | 25.86 | -1.69% | 26,187 |
| Sep 3, 2026 | 26.88 | 27.43 | 26.51 | 27.43 | 26.30 | 2.59% | 7,963 |
| Sep 2, 2026 | 25.89 | 26.88 | 25.89 | 26.88 | 25.64 | 3.79% | 23,881 |
| Sep 1, 2026 | 25.81 | 26.13 | 25.80 | 25.90 | 24.70 | -0.28% | 12,612 |
| Aug 31, 2026 | 26.17 | 26.46 | 25.69 | 25.97 | 24.77 | -0.68% | 32,831 |
| Aug 28, 2026 | 26.29 | 26.84 | 26.00 | 26.15 | 24.94 | -13.48% | 83,387 |
| Aug 27, 2026 | 30.29 | 30.46 | 30.22 | 30.22 | 28.82 | -0.30% | 4,035 |
| Aug 26, 2026 | 30.50 | 30.62 | 30.32 | 30.55 | 28.91 | -0.39% | 16,211 |
| Aug 25, 2026 | 30.40 | 30.70 | 30.19 | 30.67 | 29.02 | 0.63% | 8,855 |
| Aug 24, 2026 | 30.28 | 30.63 | 30.28 | 30.48 | 28.84 | 0.25% | 10,642 |
| Aug 21, 2026 | 30.63 | 30.81 | 30.33 | 30.40 | 28.77 | -0.75% | 12,558 |
| Aug 20, 2026 | 30.13 | 30.85 | 30.13 | 30.63 | 28.98 | 1.21% | 21,983 |
| Aug 19, 2026 | 30.31 | 30.84 | 30.31 | 30.56 | 28.64 | -0.05% | 60,606 |
| Aug 18, 2026 | 30.41 | 30.80 | 30.41 | 30.58 | 28.65 | 0.56% | 24,819 |
| Aug 17, 2026 | 30.63 | 30.63 | 30.30 | 30.41 | 28.49 | -1.60% | 29,602 |
| Aug 14, 2026 | 30.31 | 30.90 | 30.11 | 30.90 | 28.96 | 2.90% | 37,722 |