YieldMax Ultra Option Income Strategy ETF (ULTY)
NYSEARCA: ULTY · Real-Time Price · USD
9.83
-0.02 (-0.20%)
At close: Nov 20, 2024, 4:00 PM
9.86
+0.03 (0.31%)
Pre-market: Nov 21, 2024, 7:35 AM EST
ULTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 9.85 | 9.91 | 9.77 | 9.83 | 9.83 | -0.20% | 1,078,942 |
| Nov 19, 2024 | 9.68 | 9.85 | 9.68 | 9.85 | 9.85 | 1.13% | 1,424,058 |
| Nov 18, 2024 | 9.63 | 9.76 | 9.61 | 9.74 | 9.74 | 1.14% | 1,645,777 |
| Nov 15, 2024 | 9.73 | 9.73 | 9.57 | 9.63 | 9.63 | -0.82% | 2,121,483 |
| Nov 14, 2024 | 9.91 | 9.95 | 9.68 | 9.71 | 9.71 | -9.08% | 2,695,148 |
| Nov 13, 2024 | 10.81 | 10.92 | 10.64 | 10.68 | 9.84 | - | 2,896,117 |
| Nov 12, 2024 | 10.80 | 10.80 | 10.60 | 10.68 | 9.84 | -1.39% | 1,992,747 |
| Nov 11, 2024 | 10.82 | 10.85 | 10.71 | 10.83 | 9.98 | 1.59% | 2,431,441 |
| Nov 8, 2024 | 10.60 | 10.66 | 10.54 | 10.66 | 9.82 | 0.85% | 1,653,793 |
| Nov 7, 2024 | 10.48 | 10.61 | 10.48 | 10.57 | 9.74 | 1.54% | 1,010,435 |
| Nov 6, 2024 | 10.36 | 10.43 | 10.21 | 10.41 | 9.59 | 2.26% | 1,325,826 |
| Nov 5, 2024 | 10.05 | 10.19 | 10.04 | 10.18 | 9.38 | 2.21% | 1,179,459 |
| Nov 4, 2024 | 9.98 | 10.05 | 9.93 | 9.96 | 9.18 | -0.20% | 1,044,417 |
| Nov 1, 2024 | 10.01 | 10.13 | 9.96 | 9.98 | 9.19 | 0.81% | 995,554 |
| Oct 31, 2024 | 10.11 | 10.12 | 9.89 | 9.90 | 9.12 | -2.17% | 1,106,863 |
| Oct 30, 2024 | 10.17 | 10.19 | 10.06 | 10.12 | 9.32 | -0.59% | 538,905 |
| Oct 29, 2024 | 10.20 | 10.24 | 10.12 | 10.18 | 9.38 | -0.20% | 605,134 |
| Oct 28, 2024 | 10.06 | 10.20 | 10.06 | 10.20 | 9.40 | 2.51% | 1,137,445 |
| Oct 25, 2024 | 9.99 | 10.09 | 9.93 | 9.95 | 9.17 | -0.10% | 1,092,902 |
| Oct 24, 2024 | 9.85 | 9.98 | 9.85 | 9.96 | 9.18 | 2.15% | 647,934 |
| Oct 23, 2024 | 9.88 | 9.94 | 9.59 | 9.75 | 8.98 | -1.81% | 1,108,598 |
| Oct 22, 2024 | 9.91 | 9.97 | 9.90 | 9.93 | 9.15 | -0.70% | 913,058 |
| Oct 21, 2024 | 9.97 | 10.03 | 9.86 | 10.00 | 9.21 | -0.40% | 1,569,684 |
| Oct 18, 2024 | 9.91 | 10.06 | 9.89 | 10.04 | 9.25 | 1.93% | 1,301,426 |
| Oct 17, 2024 | 10.00 | 10.03 | 9.82 | 9.85 | 9.07 | -8.29% | 1,803,826 |
| Oct 16, 2024 | 10.73 | 10.76 | 10.57 | 10.74 | 9.13 | 0.37% | 1,794,931 |
| Oct 15, 2024 | 10.82 | 10.83 | 10.58 | 10.70 | 9.09 | -0.74% | 1,335,825 |
| Oct 14, 2024 | 10.74 | 10.81 | 10.65 | 10.78 | 9.16 | 1.60% | 1,379,689 |
| Oct 11, 2024 | 10.35 | 10.62 | 10.33 | 10.61 | 9.02 | 2.71% | 821,345 |
| Oct 10, 2024 | 10.41 | 10.41 | 10.23 | 10.33 | 8.78 | -0.86% | 837,306 |
| Oct 9, 2024 | 10.53 | 10.53 | 10.38 | 10.42 | 8.86 | -0.48% | 598,707 |
| Oct 8, 2024 | 10.45 | 10.54 | 10.40 | 10.47 | 8.90 | 0.10% | 623,345 |
| Oct 7, 2024 | 10.46 | 10.49 | 10.29 | 10.46 | 8.89 | - | 809,517 |
| Oct 4, 2024 | 10.40 | 10.46 | 10.28 | 10.46 | 8.89 | 2.25% | 472,464 |
| Oct 3, 2024 | 10.28 | 10.34 | 10.10 | 10.23 | 8.69 | -0.49% | 383,117 |
| Oct 2, 2024 | 10.25 | 10.35 | 10.10 | 10.28 | 8.74 | -0.10% | 557,068 |
| Oct 1, 2024 | 10.61 | 10.61 | 10.14 | 10.29 | 8.75 | -2.83% | 713,991 |
| Sep 30, 2024 | 10.56 | 10.68 | 10.48 | 10.59 | 9.00 | - | 675,224 |
| Sep 27, 2024 | 10.55 | 10.60 | 10.48 | 10.59 | 9.00 | 0.28% | 436,377 |
| Sep 26, 2024 | 10.52 | 10.59 | 10.42 | 10.56 | 8.97 | 1.73% | 467,293 |
| Sep 25, 2024 | 10.48 | 10.54 | 10.36 | 10.38 | 8.82 | -1.14% | 559,072 |
| Sep 24, 2024 | 10.41 | 10.50 | 10.27 | 10.50 | 8.92 | 0.96% | 715,232 |
| Sep 23, 2024 | 10.50 | 10.50 | 10.32 | 10.40 | 8.84 | -0.38% | 1,104,156 |
| Sep 20, 2024 | 10.47 | 10.48 | 10.33 | 10.44 | 8.87 | -0.38% | 1,383,511 |
| Sep 19, 2024 | 10.57 | 10.59 | 10.43 | 10.48 | 8.91 | -7.17% | 1,291,378 |
| Sep 18, 2024 | 11.30 | 11.53 | 11.20 | 11.29 | 8.77 | 0.18% | 2,016,780 |
| Sep 17, 2024 | 11.28 | 11.37 | 11.16 | 11.27 | 8.76 | 0.63% | 1,162,447 |
| Sep 16, 2024 | 11.18 | 11.23 | 11.01 | 11.20 | 8.70 | 0.27% | 710,888 |
| Sep 13, 2024 | 11.00 | 11.19 | 10.99 | 11.17 | 8.68 | 1.92% | 638,037 |
| Sep 12, 2024 | 10.89 | 11.00 | 10.74 | 10.96 | 8.52 | 1.11% | 719,346 |
| Sep 11, 2024 | 10.72 | 10.88 | 10.56 | 10.84 | 8.42 | 1.03% | 564,888 |
| Sep 10, 2024 | 10.71 | 10.73 | 10.46 | 10.73 | 8.34 | 0.85% | 777,120 |
| Sep 9, 2024 | 10.53 | 10.70 | 10.48 | 10.64 | 8.27 | 3.10% | 532,134 |
| Sep 6, 2024 | 10.65 | 10.73 | 10.25 | 10.32 | 8.02 | -2.46% | 445,536 |
| Sep 5, 2024 | 10.54 | 10.67 | 10.44 | 10.58 | 8.22 | -1.12% | 461,440 |
| Sep 4, 2024 | 10.63 | 10.80 | 10.52 | 10.70 | 8.31 | -0.74% | 313,447 |
| Sep 3, 2024 | 11.25 | 11.25 | 10.71 | 10.78 | 8.38 | -4.43% | 612,226 |
| Aug 30, 2024 | 11.26 | 11.32 | 11.12 | 11.28 | 8.76 | 0.80% | 277,376 |
| Aug 29, 2024 | 11.12 | 11.33 | 11.12 | 11.19 | 8.69 | 0.81% | 214,755 |
| Aug 28, 2024 | 11.30 | 11.32 | 10.98 | 11.10 | 8.62 | -2.55% | 405,417 |
| Aug 27, 2024 | 11.29 | 11.41 | 11.26 | 11.39 | 8.85 | -0.44% | 242,298 |
| Aug 26, 2024 | 11.50 | 11.55 | 11.40 | 11.44 | 8.89 | -0.52% | 479,662 |
| Aug 23, 2024 | 11.33 | 11.54 | 11.33 | 11.50 | 8.94 | 2.04% | 532,547 |
| Aug 22, 2024 | 11.42 | 11.42 | 11.27 | 11.27 | 8.76 | -1.31% | 256,078 |
| Aug 21, 2024 | 11.18 | 11.42 | 11.18 | 11.42 | 8.87 | 1.96% | 432,908 |
| Aug 20, 2024 | 11.25 | 11.30 | 11.10 | 11.20 | 8.70 | -0.27% | 412,822 |
| Aug 19, 2024 | 11.03 | 11.24 | 11.02 | 11.23 | 8.73 | 1.54% | 732,594 |
| Aug 16, 2024 | 10.91 | 11.10 | 10.90 | 11.06 | 8.59 | 0.73% | 824,790 |
| Aug 15, 2024 | 10.78 | 11.01 | 10.78 | 10.98 | 8.53 | -4.36% | 890,981 |
| Aug 14, 2024 | 11.61 | 11.61 | 11.45 | 11.48 | 8.33 | -0.35% | 1,439,835 |
| Aug 13, 2024 | 11.35 | 11.53 | 11.27 | 11.52 | 8.36 | 2.58% | 845,011 |
| Aug 12, 2024 | 11.40 | 11.40 | 11.16 | 11.23 | 8.15 | -0.62% | 962,326 |
| Aug 9, 2024 | 11.44 | 11.44 | 11.14 | 11.30 | 8.20 | -0.96% | 566,342 |
| Aug 8, 2024 | 11.10 | 11.41 | 10.92 | 11.41 | 8.28 | 5.06% | 570,527 |
| Aug 7, 2024 | 11.19 | 11.21 | 10.82 | 10.86 | 7.88 | -0.73% | 326,353 |
| Aug 6, 2024 | 10.99 | 11.14 | 10.70 | 10.94 | 7.94 | 0.74% | 373,186 |
| Aug 5, 2024 | 9.79 | 11.02 | 9.74 | 10.86 | 7.88 | -2.86% | 768,891 |
| Aug 2, 2024 | 11.41 | 11.43 | 11.04 | 11.18 | 8.11 | -5.17% | 702,315 |
| Aug 1, 2024 | 12.37 | 12.49 | 11.65 | 11.79 | 8.55 | -4.07% | 545,906 |
| Jul 31, 2024 | 12.17 | 12.55 | 12.17 | 12.29 | 8.92 | 2.25% | 323,931 |
| Jul 30, 2024 | 12.29 | 12.43 | 11.92 | 12.02 | 8.72 | -2.28% | 499,257 |
| Jul 29, 2024 | 12.53 | 12.63 | 12.23 | 12.30 | 8.92 | -1.20% | 466,483 |
| Jul 26, 2024 | 12.40 | 12.58 | 12.32 | 12.45 | 9.03 | 2.55% | 342,677 |
| Jul 25, 2024 | 12.24 | 12.48 | 11.92 | 12.14 | 8.81 | -1.14% | 703,255 |
| Jul 24, 2024 | 12.75 | 12.78 | 12.28 | 12.28 | 8.91 | -4.73% | 727,795 |
| Jul 23, 2024 | 12.75 | 12.97 | 12.73 | 12.89 | 9.35 | 0.70% | 453,285 |
| Jul 22, 2024 | 12.70 | 12.82 | 12.61 | 12.80 | 9.29 | 1.67% | 670,492 |
| Jul 19, 2024 | 12.58 | 12.70 | 12.50 | 12.59 | 9.13 | 0.16% | 824,052 |
| Jul 18, 2024 | 13.05 | 13.09 | 12.49 | 12.57 | 9.12 | -2.56% | 1,185,421 |
| Jul 17, 2024 | 13.19 | 13.27 | 12.82 | 12.90 | 9.36 | -10.42% | 1,555,281 |
| Jul 16, 2024 | 14.30 | 14.40 | 14.16 | 14.40 | 9.70 | 0.70% | 1,943,302 |
| Jul 15, 2024 | 14.40 | 14.40 | 14.17 | 14.30 | 9.63 | - | 1,553,121 |
| Jul 12, 2024 | 13.95 | 14.30 | 13.83 | 14.30 | 9.63 | 3.32% | 969,992 |
| Jul 11, 2024 | 13.99 | 14.05 | 13.72 | 13.84 | 9.32 | 0.51% | 913,179 |
| Jul 10, 2024 | 13.93 | 13.94 | 13.69 | 13.77 | 9.27 | -0.22% | 967,881 |
| Jul 9, 2024 | 13.95 | 13.95 | 13.77 | 13.80 | 9.29 | -0.14% | 1,266,545 |
| Jul 8, 2024 | 14.00 | 14.00 | 13.70 | 13.82 | 9.31 | -0.58% | 841,523 |
| Jul 5, 2024 | 13.87 | 13.92 | 13.52 | 13.90 | 9.36 | 0.94% | 641,710 |
| Jul 3, 2024 | 13.62 | 13.83 | 13.61 | 13.77 | 9.27 | 0.95% | 317,389 |
| Jul 2, 2024 | 13.69 | 13.79 | 13.51 | 13.64 | 9.19 | -0.37% | 320,767 |