YieldMax Target 12 Real Estate Option Income ETF (RNTY)
NYSEARCA: RNTY · Real-Time Price · USD
50.91
+0.08 (0.15%)
At close: Mar 9, 2026, 4:00 PM EDT
50.90
-0.01 (-0.02%)
After-hours: Mar 9, 2026, 4:10 PM EDT
RNTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.36 | 50.91 | 50.34 | 50.77 | - | -0.12% | 9,568 |
| Mar 6, 2026 | 50.62 | 50.85 | 50.62 | 50.83 | 50.83 | -0.89% | 1,586 |
| Mar 5, 2026 | 51.27 | 51.29 | 51.27 | 51.29 | 51.29 | 0.38% | 832 |
| Mar 4, 2026 | 51.54 | 51.54 | 51.09 | 51.09 | 51.09 | -1.89% | 6,475 |
| Mar 3, 2026 | 52.07 | 52.07 | 52.07 | 52.07 | 51.55 | -0.77% | 525 |
| Mar 2, 2026 | 52.42 | 52.50 | 51.20 | 52.48 | 51.95 | 0.16% | 4,806 |
| Feb 27, 2026 | 51.78 | 52.39 | 51.78 | 52.39 | 51.86 | 0.85% | 704,681 |
| Feb 26, 2026 | 51.74 | 51.95 | 51.74 | 51.95 | 51.43 | 0.41% | 603 |
| Feb 25, 2026 | 51.67 | 51.74 | 51.54 | 51.74 | 51.22 | -0.43% | 1,541 |
| Feb 24, 2026 | 51.89 | 51.97 | 51.88 | 51.97 | 51.44 | 0.65% | 488 |
| Feb 23, 2026 | 51.32 | 51.68 | 51.32 | 51.63 | 51.11 | -0.06% | 1,750 |
| Feb 20, 2026 | 51.75 | 51.82 | 51.64 | 51.66 | 51.14 | 0.14% | 1,678 |
| Feb 19, 2026 | 51.45 | 51.63 | 51.45 | 51.59 | 51.07 | 0.06% | 913 |
| Feb 18, 2026 | 51.69 | 51.71 | 51.56 | 51.56 | 51.04 | -0.47% | 1,143 |
| Feb 17, 2026 | 51.60 | 51.95 | 51.49 | 51.80 | 51.28 | 0.59% | 7,664 |
| Feb 13, 2026 | 51.40 | 51.77 | 51.36 | 51.49 | 50.98 | 1.18% | 1,290 |
| Feb 12, 2026 | 50.62 | 50.89 | 50.62 | 50.89 | 50.38 | -0.08% | 422 |
| Feb 11, 2026 | 51.19 | 51.20 | 50.77 | 50.94 | 50.42 | -0.50% | 2,339 |
| Feb 10, 2026 | 51.19 | 51.19 | 51.19 | 51.19 | 50.68 | 1.78% | 1,233 |
| Feb 9, 2026 | 50.10 | 50.30 | 50.10 | 50.30 | 49.79 | 0.40% | 1,104 |
| Feb 6, 2026 | 49.80 | 50.09 | 49.72 | 50.09 | 49.59 | 1.73% | 1,395 |
| Feb 5, 2026 | 49.26 | 49.42 | 49.16 | 49.24 | 48.75 | -0.77% | 1,234 |
| Feb 4, 2026 | 49.57 | 49.65 | 49.53 | 49.63 | 49.13 | 0.34% | 653 |
| Feb 3, 2026 | 49.49 | 49.49 | 49.41 | 49.46 | 48.47 | -0.13% | 1,394 |
| Feb 2, 2026 | 49.52 | 49.88 | 49.52 | 49.53 | 48.54 | -1.03% | 1,183 |
| Jan 30, 2026 | 49.78 | 50.05 | 49.60 | 50.04 | 49.04 | 0.23% | 5,292 |
| Jan 29, 2026 | 49.76 | 49.92 | 49.76 | 49.92 | 48.93 | 1.23% | 337 |
| Jan 28, 2026 | 49.63 | 49.80 | 49.32 | 49.32 | 48.33 | -0.70% | 3,459 |
| Jan 27, 2026 | 49.67 | 49.67 | 49.67 | 49.67 | 48.67 | 0.13% | 511 |
| Jan 26, 2026 | 49.54 | 49.79 | 49.54 | 49.60 | 48.61 | -0.21% | 2,014 |
| Jan 23, 2026 | 49.68 | 49.77 | 49.68 | 49.71 | 48.71 | 0.20% | 762 |
| Jan 22, 2026 | 49.77 | 49.77 | 49.61 | 49.61 | 48.62 | -0.48% | 281 |
| Jan 21, 2026 | 49.76 | 49.98 | 49.42 | 49.85 | 48.85 | 0.55% | 3,033 |
| Jan 20, 2026 | 49.93 | 50.16 | 49.58 | 49.58 | 48.59 | -1.72% | 2,004 |
| Jan 16, 2026 | 49.89 | 50.45 | 49.89 | 50.45 | 49.44 | 0.94% | 495 |
| Jan 15, 2026 | 49.68 | 50.11 | 49.68 | 49.97 | 48.98 | 0.73% | 815 |
| Jan 14, 2026 | 48.96 | 49.61 | 48.96 | 49.61 | 48.62 | 0.48% | 873 |
| Jan 13, 2026 | 49.24 | 49.38 | 48.98 | 49.38 | 48.39 | 0.40% | 2,654 |
| Jan 12, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 48.19 | 0.13% | 504 |
| Jan 9, 2026 | 49.18 | 49.39 | 49.10 | 49.11 | 48.13 | -0.06% | 1,483 |
| Jan 8, 2026 | 48.84 | 49.18 | 48.84 | 49.14 | 48.16 | 0.98% | 1,161 |
| Jan 7, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 47.69 | -0.96% | 444 |
| Jan 6, 2026 | 48.84 | 49.17 | 48.76 | 49.14 | 48.16 | 0.70% | 1,874 |
| Jan 5, 2026 | 48.80 | 48.80 | 48.47 | 48.80 | 47.82 | 0.10% | 1,321 |
| Jan 2, 2026 | 48.63 | 48.75 | 48.48 | 48.75 | 47.77 | -0.23% | 1,291 |
| Dec 31, 2025 | 48.78 | 48.86 | 48.78 | 48.86 | 47.88 | -1.35% | 2,797 |
| Dec 30, 2025 | 49.39 | 49.56 | 49.39 | 49.53 | 48.06 | 0.37% | 1,088 |
| Dec 29, 2025 | 49.00 | 49.43 | 49.00 | 49.35 | 47.88 | 0.39% | 1,078 |
| Dec 26, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 47.69 | -0.04% | 145 |
| Dec 24, 2025 | 49.22 | 49.22 | 49.17 | 49.17 | 47.71 | 0.60% | 354 |