YieldMax Target 12 Real Estate Option Income ETF (RNTY)
NYSEARCA: RNTY · Real-Time Price · USD
50.26
-0.06 (-0.12%)
At close: Oct 7, 2025, 4:00 PM EDT
51.00
+0.74 (1.48%)
After-hours: Oct 7, 2025, 6:30 PM EDT
RNTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 50.15 | 50.38 | 50.13 | 50.26 | - | -0.12% | 4,403 |
| Oct 6, 2025 | 50.32 | 50.43 | 50.27 | 50.32 | 50.32 | -0.58% | 1,092 |
| Oct 3, 2025 | 50.60 | 50.83 | 50.58 | 50.61 | 50.61 | 0.40% | 4,217 |
| Oct 2, 2025 | 50.37 | 50.65 | 50.28 | 50.41 | 50.41 | -0.28% | 4,154 |
| Oct 1, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | -0.18% | 304 |
| Sep 30, 2025 | 50.49 | 50.64 | 50.49 | 50.64 | 50.64 | 0.44% | 855 |
| Sep 29, 2025 | 50.48 | 50.48 | 50.42 | 50.42 | 50.42 | -0.08% | 464 |
| Sep 26, 2025 | 50.16 | 50.55 | 50.16 | 50.46 | 50.46 | 0.92% | 895 |
| Sep 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.42% | 523 |
| Sep 24, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | -0.75% | 560 |
| Sep 23, 2025 | 50.49 | 50.59 | 50.49 | 50.59 | 50.59 | 0.45% | 306 |
| Sep 22, 2025 | 50.16 | 50.37 | 50.16 | 50.37 | 50.37 | -0.12% | 807 |
| Sep 19, 2025 | 50.60 | 50.60 | 50.43 | 50.43 | 50.43 | 0.05% | 763 |
| Sep 18, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.12% | 466 |
| Sep 17, 2025 | 50.48 | 50.50 | 50.34 | 50.34 | 50.34 | 0.01% | 1,243 |
| Sep 16, 2025 | 50.33 | 50.34 | 50.33 | 50.34 | 50.34 | -0.33% | 511 |
| Sep 15, 2025 | 50.85 | 50.85 | 50.50 | 50.50 | 50.50 | -0.26% | 2,867 |
| Sep 12, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | -0.28% | 502 |
| Sep 11, 2025 | 50.47 | 50.78 | 50.47 | 50.78 | 50.78 | 1.00% | 722 |
| Sep 10, 2025 | 50.20 | 50.28 | 50.20 | 50.28 | 50.28 | 0.14% | 471 |
| Sep 9, 2025 | 50.15 | 50.20 | 50.15 | 50.20 | 50.20 | 0.15% | 382 |
| Sep 8, 2025 | 50.01 | 50.13 | 49.91 | 50.13 | 50.13 | -0.25% | 4,238 |
| Sep 5, 2025 | 50.44 | 50.59 | 50.25 | 50.25 | 50.25 | 0.61% | 808 |
| Sep 4, 2025 | 49.92 | 49.95 | 49.74 | 49.95 | 49.95 | 0.51% | 3,413 |
| Sep 3, 2025 | 49.74 | 49.80 | 49.69 | 49.69 | 49.69 | -1.35% | 1,704 |
| Sep 2, 2025 | 50.68 | 50.68 | 50.19 | 50.37 | 49.86 | -0.99% | 10,679 |
| Aug 29, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.36 | 0.43% | 332 |
| Aug 28, 2025 | 50.63 | 50.66 | 50.63 | 50.66 | 50.14 | -0.41% | 848 |
| Aug 27, 2025 | 50.87 | 50.96 | 50.59 | 50.87 | 50.35 | 0.63% | 1,577 |
| Aug 26, 2025 | 50.70 | 50.70 | 50.55 | 50.55 | 50.04 | -0.15% | 282 |
| Aug 25, 2025 | 50.70 | 50.70 | 50.49 | 50.62 | 50.11 | -0.42% | 1,021 |
| Aug 22, 2025 | 51.03 | 51.03 | 50.84 | 50.84 | 50.32 | 1.30% | 393 |
| Aug 21, 2025 | 50.41 | 50.41 | 50.18 | 50.18 | 49.67 | -0.46% | 435 |
| Aug 20, 2025 | 50.50 | 50.50 | 50.41 | 50.41 | 49.90 | 0.28% | 438 |
| Aug 19, 2025 | 50.33 | 50.39 | 50.00 | 50.27 | 49.76 | 0.97% | 1,412 |
| Aug 18, 2025 | 49.71 | 49.79 | 49.71 | 49.79 | 49.29 | -0.68% | 547 |
| Aug 15, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 49.63 | 0.37% | 231 |
| Aug 14, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.44 | -0.51% | 380 |
| Aug 13, 2025 | 49.88 | 50.21 | 49.78 | 50.21 | 49.70 | 0.80% | 837 |
| Aug 12, 2025 | 49.50 | 49.81 | 49.50 | 49.81 | 49.30 | 0.26% | 1,621 |
| Aug 11, 2025 | 49.80 | 49.85 | 49.61 | 49.68 | 49.17 | -0.50% | 1,926 |
| Aug 8, 2025 | 50.12 | 50.27 | 49.90 | 49.93 | 49.42 | -0.54% | 1,156 |
| Aug 7, 2025 | 50.19 | 50.37 | 50.19 | 50.20 | 49.69 | 0.09% | 704 |
| Aug 6, 2025 | 50.48 | 50.48 | 50.16 | 50.16 | 49.65 | -1.88% | 1,999 |
| Aug 5, 2025 | 50.82 | 51.12 | 50.73 | 51.12 | 50.09 | 0.84% | 6,707 |
| Aug 4, 2025 | 50.75 | 50.75 | 50.69 | 50.69 | 49.68 | 0.24% | 747 |
| Aug 1, 2025 | 50.75 | 50.75 | 50.57 | 50.57 | 49.56 | -0.35% | 669 |
| Jul 31, 2025 | 51.31 | 51.31 | 50.75 | 50.75 | 49.73 | -1.60% | 1,841 |
| Jul 30, 2025 | 52.32 | 52.32 | 51.57 | 51.57 | 50.54 | -1.44% | 660 |
| Jul 29, 2025 | 52.21 | 52.33 | 52.21 | 52.33 | 51.28 | 1.29% | 293 |