Skip to main content
logo
YieldMax PYPL Option Income Strategy ETF (PYPY)
NYSEARCA: PYPY · Real-Time Price · USD
24.92
-0.76 (-2.94%)
Jun 5, 2026, 4:00 PM EDT - Market closed

PYPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202625.3625.3624.8224.9324.92-2.93%6,903
Jun 4, 202626.0026.0025.6825.6825.680.66%1,779
Jun 3, 202626.0026.0025.6325.7325.51-3.78%6,966
Jun 2, 202626.9126.9626.7126.7426.51-0.80%5,812
Jun 1, 202626.6027.2326.6026.9626.720.61%4,408
May 29, 202626.6826.8826.6826.8026.560.44%1,786
May 28, 202626.1226.6826.0726.6826.451.58%2,470
May 27, 202626.5626.6826.4026.4526.04-0.61%10,598
May 26, 202626.4326.6226.4326.6126.20-0.03%6,608
May 22, 202626.6626.7126.5126.6126.20-0.17%3,047
May 21, 202626.4926.9026.3926.6626.250.06%1,802
May 20, 202626.5426.8826.1426.8826.230.59%7,301
May 19, 202626.9027.1526.6526.7226.08-0.86%124,929
May 18, 202626.8727.3226.8726.9526.31-0.11%7,448
May 15, 202626.9727.3026.9726.9826.34-0.79%4,980
May 14, 202627.3527.3726.9727.2026.550.31%3,076
May 13, 202627.3927.8027.2627.3726.46-1.08%7,963
May 12, 202627.3027.7927.1427.6726.751.05%7,981
May 11, 202627.5927.6327.3827.3826.48-0.72%18,486
May 8, 202627.8528.0527.5827.5826.67-1.45%7,589
May 7, 202628.3028.4527.9827.9927.06-0.40%22,838
May 6, 202629.0029.0528.4328.4427.17-0.37%10,689
May 5, 202628.5428.5427.1928.5427.27-6.17%38,043
May 4, 202630.6430.6430.3130.4229.06-0.19%5,538
May 1, 202630.5330.6330.4330.4729.120.60%6,674
Apr 30, 202630.7030.7029.9530.2928.94-0.90%4,591
Apr 29, 202630.3631.0230.2430.9829.212.03%5,815
Apr 28, 202630.5630.5630.3630.3628.62-0.28%1,991
Apr 27, 202630.5430.6230.4030.4528.70-0.83%10,852
Apr 24, 202630.4230.7230.4230.7028.940.89%4,668
Apr 23, 202630.6830.6830.4030.4328.69-1.88%2,272
Apr 22, 202631.4931.5631.2731.4929.240.15%7,676
Apr 21, 202631.9931.9931.2931.4429.19-0.57%3,900
Apr 20, 202631.2531.6231.1531.6229.361.12%9,099
Apr 17, 202631.1931.4631.1731.2729.041.53%7,675
Apr 16, 202630.6030.8030.4230.8028.600.19%2,204
Apr 15, 202630.5531.1730.5531.0628.552.80%3,136
Apr 14, 202630.1330.4030.1130.2127.770.60%7,332
Apr 13, 202629.1430.1729.1430.0327.604.01%6,842
Apr 10, 202628.9829.4728.8828.8826.54-1.05%13,789
Apr 9, 202629.0829.1829.0829.1826.820.30%959
Apr 8, 202629.2829.4729.2829.3926.741.58%3,212
Apr 7, 202629.1529.1528.8028.9326.33-0.75%9,148
Apr 6, 202629.1029.4829.1029.1526.520.08%3,238
Apr 2, 202628.4529.1328.4529.1326.501.24%4,749
Apr 1, 202629.0229.1728.8029.0426.18-0.34%3,530
Mar 31, 202628.9029.1928.9029.1426.270.78%5,706
Mar 30, 202628.5928.9528.5928.9126.062.16%5,778
Mar 27, 202628.7328.7328.2428.3025.51-2.21%4,479
Mar 26, 202628.7629.2228.7628.9426.090.50%3,712