YieldMax Ultra Option Income Strategy ETF (ULTY)
NYSEARCA: ULTY · Real-Time Price · USD
8.72
+0.11 (1.28%)
Jan 30, 2025, 4:00 PM EST - Market closed
ULTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2025 | 8.70 | 8.75 | 8.66 | 8.72 | 8.72 | 1.28% | 1,136,121 |
| Jan 29, 2025 | 8.62 | 8.65 | 8.54 | 8.61 | 8.61 | 0.35% | 2,082,810 |
| Jan 28, 2025 | 8.55 | 8.59 | 8.43 | 8.58 | 8.58 | 0.94% | 3,022,336 |
| Jan 27, 2025 | 8.45 | 8.59 | 8.42 | 8.50 | 8.50 | -3.30% | 2,262,928 |
| Jan 24, 2025 | 8.86 | 8.88 | 8.77 | 8.79 | 8.79 | -0.68% | 1,843,818 |
| Jan 23, 2025 | 8.77 | 8.85 | 8.74 | 8.85 | 8.85 | 0.68% | 1,181,386 |
| Jan 22, 2025 | 8.82 | 8.83 | 8.78 | 8.79 | 8.79 | 0.23% | 739,595 |
| Jan 21, 2025 | 8.66 | 8.79 | 8.63 | 8.77 | 8.77 | 1.27% | 1,061,171 |
| Jan 17, 2025 | 8.65 | 8.67 | 8.60 | 8.66 | 8.66 | 1.05% | 855,474 |
| Jan 16, 2025 | 8.58 | 8.61 | 8.52 | 8.57 | 8.57 | 0.12% | 1,011,467 |
| Jan 15, 2025 | 8.45 | 8.58 | 8.45 | 8.56 | 8.56 | 2.27% | 1,337,588 |
| Jan 14, 2025 | 8.39 | 8.44 | 8.31 | 8.37 | 8.37 | 0.48% | 1,575,588 |
| Jan 13, 2025 | 8.21 | 8.34 | 8.20 | 8.33 | 8.33 | -0.60% | 2,304,220 |
| Jan 10, 2025 | 8.39 | 8.43 | 8.33 | 8.38 | 8.38 | -1.53% | 2,607,289 |
| Jan 8, 2025 | 8.56 | 8.59 | 8.42 | 8.51 | 8.51 | -6.69% | 2,322,728 |
| Jan 7, 2025 | 9.30 | 9.31 | 9.10 | 9.12 | 8.55 | -1.62% | 2,492,633 |
| Jan 6, 2025 | 9.31 | 9.31 | 9.26 | 9.27 | 8.69 | 0.65% | 2,201,321 |
| Jan 3, 2025 | 9.09 | 9.21 | 9.07 | 9.21 | 8.63 | 1.88% | 1,136,332 |
| Jan 2, 2025 | 9.02 | 9.09 | 8.99 | 9.04 | 8.47 | 0.78% | 1,379,191 |
| Dec 31, 2024 | 9.05 | 9.09 | 8.95 | 8.97 | 8.41 | -0.55% | 1,346,514 |
| Dec 30, 2024 | 9.08 | 9.09 | 8.98 | 9.02 | 8.45 | -1.42% | 1,598,526 |
| Dec 27, 2024 | 9.22 | 9.25 | 9.11 | 9.15 | 8.57 | -1.19% | 1,338,498 |
| Dec 26, 2024 | 9.19 | 9.28 | 9.18 | 9.26 | 8.68 | - | 869,567 |
| Dec 24, 2024 | 9.22 | 9.26 | 9.19 | 9.26 | 8.68 | 1.09% | 471,961 |
| Dec 23, 2024 | 9.19 | 9.19 | 9.09 | 9.16 | 8.58 | 0.22% | 1,213,342 |
| Dec 20, 2024 | 9.00 | 9.18 | 9.00 | 9.14 | 8.57 | 0.66% | 1,364,798 |
| Dec 19, 2024 | 9.19 | 9.19 | 9.06 | 9.08 | 8.51 | -0.33% | 1,553,998 |
| Dec 18, 2024 | 9.34 | 9.38 | 9.10 | 9.11 | 8.54 | -2.57% | 2,160,814 |
| Dec 17, 2024 | 9.43 | 9.44 | 9.33 | 9.35 | 8.76 | -1.06% | 1,396,345 |
| Dec 16, 2024 | 9.38 | 9.47 | 9.37 | 9.45 | 8.86 | 0.85% | 1,550,088 |
| Dec 13, 2024 | 9.39 | 9.40 | 9.31 | 9.37 | 8.78 | 0.32% | 2,060,425 |
| Dec 12, 2024 | 9.37 | 9.38 | 9.32 | 9.34 | 8.75 | -7.16% | 3,024,113 |
| Dec 11, 2024 | 10.06 | 10.09 | 10.01 | 10.06 | 8.76 | 0.80% | 2,779,139 |
| Dec 10, 2024 | 10.12 | 10.13 | 9.98 | 9.98 | 8.69 | -1.29% | 2,746,659 |
| Dec 9, 2024 | 10.27 | 10.27 | 10.09 | 10.11 | 8.81 | -1.17% | 2,445,146 |
| Dec 6, 2024 | 10.19 | 10.23 | 10.15 | 10.23 | 8.91 | 0.20% | 1,523,980 |
| Dec 5, 2024 | 10.23 | 10.24 | 10.08 | 10.21 | 8.89 | 0.10% | 1,428,601 |
| Dec 4, 2024 | 10.14 | 10.20 | 10.09 | 10.20 | 8.88 | 1.39% | 1,054,328 |
| Dec 3, 2024 | 10.06 | 10.07 | 10.01 | 10.06 | 8.76 | - | 1,077,070 |
| Dec 2, 2024 | 10.16 | 10.16 | 10.04 | 10.06 | 8.76 | -0.20% | 1,253,936 |
| Nov 29, 2024 | 10.08 | 10.12 | 10.04 | 10.08 | 8.78 | 0.80% | 907,068 |
| Nov 27, 2024 | 10.03 | 10.05 | 9.91 | 10.00 | 8.71 | - | 963,309 |
| Nov 26, 2024 | 10.06 | 10.08 | 9.95 | 10.00 | 8.71 | -0.70% | 1,008,482 |
| Nov 25, 2024 | 10.16 | 10.16 | 10.03 | 10.07 | 8.77 | 0.60% | 1,359,709 |
| Nov 22, 2024 | 9.97 | 10.03 | 9.93 | 10.01 | 8.72 | 0.70% | 1,106,315 |
| Nov 21, 2024 | 9.90 | 9.98 | 9.81 | 9.94 | 8.66 | 1.12% | 1,420,849 |
| Nov 20, 2024 | 9.85 | 9.91 | 9.77 | 9.83 | 8.56 | -0.20% | 1,092,752 |
| Nov 19, 2024 | 9.68 | 9.85 | 9.68 | 9.85 | 8.58 | 1.13% | 1,424,058 |
| Nov 18, 2024 | 9.63 | 9.76 | 9.61 | 9.74 | 8.48 | 1.14% | 1,645,777 |
| Nov 15, 2024 | 9.73 | 9.73 | 9.57 | 9.63 | 8.39 | -0.82% | 2,121,483 |
| Nov 14, 2024 | 9.91 | 9.95 | 9.68 | 9.71 | 8.46 | -9.08% | 2,695,148 |
| Nov 13, 2024 | 10.81 | 10.92 | 10.64 | 10.68 | 8.57 | - | 2,896,117 |
| Nov 12, 2024 | 10.80 | 10.80 | 10.60 | 10.68 | 8.57 | -1.39% | 1,992,747 |
| Nov 11, 2024 | 10.82 | 10.85 | 10.71 | 10.83 | 8.69 | 1.59% | 2,431,441 |
| Nov 8, 2024 | 10.60 | 10.66 | 10.54 | 10.66 | 8.55 | 0.85% | 1,653,793 |
| Nov 7, 2024 | 10.48 | 10.61 | 10.48 | 10.57 | 8.48 | 1.54% | 1,010,435 |
| Nov 6, 2024 | 10.36 | 10.43 | 10.21 | 10.41 | 8.35 | 2.26% | 1,325,826 |
| Nov 5, 2024 | 10.05 | 10.19 | 10.04 | 10.18 | 8.17 | 2.21% | 1,179,459 |
| Nov 4, 2024 | 9.98 | 10.05 | 9.93 | 9.96 | 7.99 | -0.20% | 1,044,417 |
| Nov 1, 2024 | 10.01 | 10.13 | 9.96 | 9.98 | 8.01 | 0.81% | 995,554 |
| Oct 31, 2024 | 10.11 | 10.12 | 9.89 | 9.90 | 7.94 | -2.17% | 1,106,863 |
| Oct 30, 2024 | 10.17 | 10.19 | 10.06 | 10.12 | 8.12 | -0.59% | 538,905 |
| Oct 29, 2024 | 10.20 | 10.24 | 10.12 | 10.18 | 8.17 | -0.20% | 605,134 |
| Oct 28, 2024 | 10.06 | 10.20 | 10.06 | 10.20 | 8.18 | 2.51% | 1,137,445 |
| Oct 25, 2024 | 9.99 | 10.09 | 9.93 | 9.95 | 7.98 | -0.10% | 1,092,902 |
| Oct 24, 2024 | 9.85 | 9.98 | 9.85 | 9.96 | 7.99 | 2.15% | 647,934 |
| Oct 23, 2024 | 9.88 | 9.94 | 9.59 | 9.75 | 7.82 | -1.81% | 1,108,598 |
| Oct 22, 2024 | 9.91 | 9.97 | 9.90 | 9.93 | 7.97 | -0.70% | 913,058 |
| Oct 21, 2024 | 9.97 | 10.03 | 9.86 | 10.00 | 8.02 | -0.40% | 1,569,684 |
| Oct 18, 2024 | 9.91 | 10.06 | 9.89 | 10.04 | 8.06 | 1.93% | 1,301,426 |
| Oct 17, 2024 | 10.00 | 10.03 | 9.82 | 9.85 | 7.90 | -8.29% | 1,803,826 |
| Oct 16, 2024 | 10.73 | 10.76 | 10.57 | 10.74 | 7.95 | 0.37% | 1,794,931 |
| Oct 15, 2024 | 10.82 | 10.83 | 10.58 | 10.70 | 7.92 | -0.74% | 1,335,825 |
| Oct 14, 2024 | 10.74 | 10.81 | 10.65 | 10.78 | 7.98 | 1.60% | 1,379,689 |
| Oct 11, 2024 | 10.35 | 10.62 | 10.33 | 10.61 | 7.85 | 2.71% | 821,345 |
| Oct 10, 2024 | 10.41 | 10.41 | 10.23 | 10.33 | 7.65 | -0.86% | 837,306 |
| Oct 9, 2024 | 10.53 | 10.53 | 10.38 | 10.42 | 7.71 | -0.48% | 598,707 |
| Oct 8, 2024 | 10.45 | 10.54 | 10.40 | 10.47 | 7.75 | 0.10% | 623,345 |
| Oct 7, 2024 | 10.46 | 10.49 | 10.29 | 10.46 | 7.74 | - | 809,517 |
| Oct 4, 2024 | 10.40 | 10.46 | 10.28 | 10.46 | 7.74 | 2.25% | 472,464 |
| Oct 3, 2024 | 10.28 | 10.34 | 10.10 | 10.23 | 7.57 | -0.49% | 383,117 |
| Oct 2, 2024 | 10.25 | 10.35 | 10.10 | 10.28 | 7.61 | -0.10% | 557,068 |
| Oct 1, 2024 | 10.61 | 10.61 | 10.14 | 10.29 | 7.62 | -2.83% | 713,991 |
| Sep 30, 2024 | 10.56 | 10.68 | 10.48 | 10.59 | 7.84 | - | 675,224 |
| Sep 27, 2024 | 10.55 | 10.60 | 10.48 | 10.59 | 7.84 | 0.28% | 436,377 |
| Sep 26, 2024 | 10.52 | 10.59 | 10.42 | 10.56 | 7.82 | 1.73% | 467,293 |
| Sep 25, 2024 | 10.48 | 10.54 | 10.36 | 10.38 | 7.68 | -1.14% | 559,072 |
| Sep 24, 2024 | 10.41 | 10.50 | 10.27 | 10.50 | 7.77 | 0.96% | 715,232 |
| Sep 23, 2024 | 10.50 | 10.50 | 10.32 | 10.40 | 7.70 | -0.38% | 1,104,156 |
| Sep 20, 2024 | 10.47 | 10.48 | 10.33 | 10.44 | 7.73 | -0.38% | 1,383,511 |
| Sep 19, 2024 | 10.57 | 10.59 | 10.43 | 10.48 | 7.76 | -7.17% | 1,291,378 |
| Sep 18, 2024 | 11.30 | 11.53 | 11.20 | 11.29 | 7.64 | 0.18% | 2,016,780 |
| Sep 17, 2024 | 11.28 | 11.37 | 11.16 | 11.27 | 7.63 | 0.63% | 1,162,447 |
| Sep 16, 2024 | 11.18 | 11.23 | 11.01 | 11.20 | 7.58 | 0.27% | 710,888 |
| Sep 13, 2024 | 11.00 | 11.19 | 10.99 | 11.17 | 7.56 | 1.92% | 638,037 |
| Sep 12, 2024 | 10.89 | 11.00 | 10.74 | 10.96 | 7.42 | 1.11% | 719,346 |
| Sep 11, 2024 | 10.72 | 10.88 | 10.56 | 10.84 | 7.34 | 1.03% | 564,888 |
| Sep 10, 2024 | 10.71 | 10.73 | 10.46 | 10.73 | 7.26 | 0.85% | 777,120 |
| Sep 9, 2024 | 10.53 | 10.70 | 10.48 | 10.64 | 7.20 | 3.10% | 532,134 |
| Sep 6, 2024 | 10.65 | 10.73 | 10.25 | 10.32 | 6.98 | -2.46% | 445,536 |