YieldMax PYPL Option Income Strategy ETF (PYPY)
NYSEARCA: PYPY · Real-Time Price · USD
26.22
+0.46 (1.79%)
Sep 25, 2026, 4:00 PM EDT - Market closed
PYPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 25.79 | 26.48 | 25.76 | 26.22 | 26.22 | 1.80% | 24,648 |
| Sep 24, 2026 | 25.50 | 25.76 | 25.46 | 25.76 | 25.76 | 0.66% | 6,150 |
| Sep 23, 2026 | 25.86 | 26.00 | 25.54 | 25.74 | 25.59 | -0.46% | 16,460 |
| Sep 22, 2026 | 25.96 | 26.38 | 25.68 | 25.86 | 25.71 | 0.14% | 14,886 |
| Sep 21, 2026 | 25.85 | 25.86 | 25.74 | 25.82 | 25.67 | 0.65% | 4,726 |
| Sep 18, 2026 | 25.75 | 25.87 | 25.64 | 25.66 | 25.51 | -1.12% | 9,582 |
| Sep 17, 2026 | 25.82 | 26.13 | 25.80 | 25.95 | 25.80 | 0.76% | 6,641 |
| Sep 16, 2026 | 26.46 | 26.46 | 25.91 | 25.91 | 25.60 | -1.99% | 7,306 |
| Sep 15, 2026 | 26.37 | 26.48 | 26.30 | 26.44 | 26.12 | -0.58% | 7,859 |
| Sep 14, 2026 | 26.40 | 26.59 | 26.27 | 26.59 | 26.27 | 0.96% | 9,258 |
| Sep 11, 2026 | 26.17 | 26.60 | 26.17 | 26.34 | 26.02 | 1.18% | 18,340 |
| Sep 10, 2026 | 25.28 | 26.10 | 25.13 | 26.03 | 25.72 | 1.87% | 20,142 |
| Sep 9, 2026 | 25.86 | 26.15 | 25.65 | 25.71 | 25.25 | -1.82% | 12,720 |
| Sep 8, 2026 | 26.81 | 26.81 | 26.09 | 26.19 | 25.72 | -2.87% | 24,885 |
| Sep 4, 2026 | 27.26 | 27.26 | 26.80 | 26.96 | 26.48 | -1.69% | 26,187 |
| Sep 3, 2026 | 26.88 | 27.43 | 26.51 | 27.43 | 26.93 | 2.59% | 7,963 |
| Sep 2, 2026 | 25.89 | 26.88 | 25.89 | 26.88 | 26.25 | 3.79% | 23,881 |
| Sep 1, 2026 | 25.81 | 26.13 | 25.80 | 25.90 | 25.29 | -0.28% | 12,612 |
| Aug 31, 2026 | 26.17 | 26.46 | 25.69 | 25.97 | 25.36 | -0.68% | 32,831 |
| Aug 28, 2026 | 26.29 | 26.84 | 26.00 | 26.15 | 25.54 | -13.48% | 83,387 |
| Aug 27, 2026 | 30.29 | 30.46 | 30.22 | 30.22 | 29.52 | -0.30% | 4,035 |
| Aug 26, 2026 | 30.50 | 30.62 | 30.32 | 30.55 | 29.60 | -0.39% | 16,211 |
| Aug 25, 2026 | 30.40 | 30.70 | 30.19 | 30.67 | 29.72 | 0.63% | 8,855 |
| Aug 24, 2026 | 30.28 | 30.63 | 30.28 | 30.48 | 29.53 | 0.25% | 10,642 |
| Aug 21, 2026 | 30.63 | 30.81 | 30.33 | 30.40 | 29.46 | -0.75% | 12,558 |
| Aug 20, 2026 | 30.13 | 30.85 | 30.13 | 30.63 | 29.68 | 1.21% | 21,983 |
| Aug 19, 2026 | 30.31 | 30.84 | 30.31 | 30.56 | 29.33 | -0.05% | 60,606 |
| Aug 18, 2026 | 30.41 | 30.80 | 30.41 | 30.58 | 29.34 | 0.56% | 24,819 |
| Aug 17, 2026 | 30.63 | 30.63 | 30.30 | 30.41 | 29.18 | -1.60% | 29,602 |
| Aug 14, 2026 | 30.31 | 30.90 | 30.11 | 30.90 | 29.65 | 2.90% | 37,722 |
| Aug 13, 2026 | 30.07 | 30.40 | 29.87 | 30.03 | 28.82 | 0.04% | 33,566 |
| Aug 12, 2026 | 30.00 | 30.55 | 30.00 | 30.55 | 28.80 | 0.23% | 68,379 |
| Aug 11, 2026 | 30.45 | 30.59 | 30.30 | 30.48 | 28.74 | 0.28% | 23,255 |
| Aug 10, 2026 | 30.22 | 30.40 | 30.12 | 30.39 | 28.66 | -0.13% | 38,071 |
| Aug 7, 2026 | 30.55 | 30.72 | 30.26 | 30.43 | 28.69 | -0.58% | 23,827 |
| Aug 6, 2026 | 30.17 | 30.60 | 30.11 | 30.60 | 28.86 | 1.53% | 30,905 |
| Aug 5, 2026 | 30.94 | 31.02 | 30.73 | 30.74 | 28.43 | -0.36% | 75,741 |
| Aug 4, 2026 | 30.32 | 30.85 | 30.32 | 30.85 | 28.53 | 0.65% | 13,777 |
| Aug 3, 2026 | 30.57 | 30.66 | 30.36 | 30.65 | 28.34 | 1.07% | 18,770 |
| Jul 31, 2026 | 30.31 | 30.42 | 30.10 | 30.33 | 28.04 | -0.37% | 14,482 |
| Jul 30, 2026 | 30.33 | 30.44 | 30.02 | 30.44 | 28.15 | -0.81% | 10,083 |
| Jul 29, 2026 | 30.99 | 31.37 | 30.97 | 31.22 | 28.38 | 0.61% | 33,069 |
| Jul 28, 2026 | 30.26 | 31.16 | 30.26 | 31.03 | 28.20 | 3.95% | 16,546 |
| Jul 27, 2026 | 29.79 | 30.11 | 29.72 | 29.85 | 27.13 | -0.13% | 19,218 |
| Jul 24, 2026 | 29.98 | 29.98 | 29.59 | 29.89 | 27.17 | 0.02% | 10,964 |
| Jul 23, 2026 | 29.66 | 29.90 | 29.30 | 29.88 | 27.16 | 0.55% | 41,715 |
| Jul 22, 2026 | 30.44 | 30.62 | 30.14 | 30.31 | 27.01 | -0.08% | 87,879 |
| Jul 21, 2026 | 30.57 | 30.57 | 30.27 | 30.33 | 27.03 | -1.55% | 2,046 |
| Jul 20, 2026 | 30.14 | 30.90 | 30.14 | 30.81 | 27.46 | 0.47% | 3,383 |
| Jul 17, 2026 | 30.40 | 30.88 | 30.25 | 30.66 | 27.33 | -0.25% | 8,118 |