Skip to main content
YieldMax Ultra Option Income Strategy ETF (ULTY)
NYSEARCA: ULTY · Real-Time Price · USD
9.25
+0.09 (0.93%)
At close: Dec 24, 2024, 1:00 PM
9.29
+0.04 (0.49%)
After-hours: Dec 24, 2024, 4:34 PM EST

ULTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20249.229.269.199.269.261.09%470,117
Dec 23, 20249.199.199.099.169.160.22%1,213,342
Dec 20, 20249.009.189.009.149.140.66%1,364,798
Dec 19, 20249.199.199.069.089.08-0.33%1,553,998
Dec 18, 20249.349.389.109.119.11-2.57%2,160,814
Dec 17, 20249.439.449.339.359.35-1.06%1,396,345
Dec 16, 20249.389.479.379.459.450.85%1,550,088
Dec 13, 20249.399.409.319.379.370.32%2,060,425
Dec 12, 20249.379.389.329.349.34-7.16%3,024,113
Dec 11, 202410.0610.0910.0110.069.350.80%2,779,139
Dec 10, 202410.1210.139.989.989.28-1.29%2,746,659
Dec 9, 202410.2710.2710.0910.119.40-1.17%2,445,146
Dec 6, 202410.1910.2310.1510.239.510.20%1,523,980
Dec 5, 202410.2310.2410.0810.219.490.10%1,428,601
Dec 4, 202410.1410.2010.0910.209.481.39%1,054,328
Dec 3, 202410.0610.0710.0110.069.35-1,077,070
Dec 2, 202410.1610.1610.0410.069.35-0.20%1,253,936
Nov 29, 202410.0810.1210.0410.089.370.80%907,068
Nov 27, 202410.0310.059.9110.009.29-963,309
Nov 26, 202410.0610.089.9510.009.29-0.70%1,008,482
Nov 25, 202410.1610.1610.0310.079.360.60%1,359,709
Nov 22, 20249.9710.039.9310.019.300.70%1,106,315
Nov 21, 20249.909.989.819.949.241.12%1,420,849
Nov 20, 20249.859.919.779.839.14-0.20%1,092,752
Nov 19, 20249.689.859.689.859.161.13%1,424,058
Nov 18, 20249.639.769.619.749.051.14%1,645,777
Nov 15, 20249.739.739.579.638.95-0.82%2,121,483
Nov 14, 20249.919.959.689.719.03-9.08%2,695,148
Nov 13, 202410.8110.9210.6410.689.14-2,896,117
Nov 12, 202410.8010.8010.6010.689.14-1.39%1,992,747
Nov 11, 202410.8210.8510.7110.839.271.59%2,431,441
Nov 8, 202410.6010.6610.5410.669.130.85%1,653,793
Nov 7, 202410.4810.6110.4810.579.051.54%1,010,435
Nov 6, 202410.3610.4310.2110.418.912.26%1,325,826
Nov 5, 202410.0510.1910.0410.188.722.21%1,179,459
Nov 4, 20249.9810.059.939.968.53-0.20%1,044,417
Nov 1, 202410.0110.139.969.988.540.81%995,554
Oct 31, 202410.1110.129.899.908.48-2.17%1,106,863
Oct 30, 202410.1710.1910.0610.128.66-0.59%538,905
Oct 29, 202410.2010.2410.1210.188.72-0.20%605,134
Oct 28, 202410.0610.2010.0610.208.732.51%1,137,445
Oct 25, 20249.9910.099.939.958.52-0.10%1,092,902
Oct 24, 20249.859.989.859.968.532.15%647,934
Oct 23, 20249.889.949.599.758.35-1.81%1,108,598
Oct 22, 20249.919.979.909.938.50-0.70%913,058
Oct 21, 20249.9710.039.8610.008.56-0.40%1,569,684
Oct 18, 20249.9110.069.8910.048.601.93%1,301,426
Oct 17, 202410.0010.039.829.858.43-8.29%1,803,826
Oct 16, 202410.7310.7610.5710.748.480.37%1,794,931
Oct 15, 202410.8210.8310.5810.708.45-0.74%1,335,825
Oct 14, 202410.7410.8110.6510.788.511.60%1,379,689
Oct 11, 202410.3510.6210.3310.618.382.71%821,345
Oct 10, 202410.4110.4110.2310.338.16-0.86%837,306
Oct 9, 202410.5310.5310.3810.428.23-0.48%598,707
Oct 8, 202410.4510.5410.4010.478.270.10%623,345
Oct 7, 202410.4610.4910.2910.468.26-809,517
Oct 4, 202410.4010.4610.2810.468.262.25%472,464
Oct 3, 202410.2810.3410.1010.238.08-0.49%383,117
Oct 2, 202410.2510.3510.1010.288.12-0.10%557,068
Oct 1, 202410.6110.6110.1410.298.13-2.83%713,991
Sep 30, 202410.5610.6810.4810.598.36-675,224
Sep 27, 202410.5510.6010.4810.598.360.28%436,377
Sep 26, 202410.5210.5910.4210.568.341.73%467,293
Sep 25, 202410.4810.5410.3610.388.20-1.14%559,072
Sep 24, 202410.4110.5010.2710.508.290.96%715,232
Sep 23, 202410.5010.5010.3210.408.21-0.38%1,104,156
Sep 20, 202410.4710.4810.3310.448.25-0.38%1,383,511
Sep 19, 202410.5710.5910.4310.488.28-7.17%1,291,378
Sep 18, 202411.3011.5311.2011.298.150.18%2,016,780
Sep 17, 202411.2811.3711.1611.278.140.63%1,162,447
Sep 16, 202411.1811.2311.0111.208.090.27%710,888
Sep 13, 202411.0011.1910.9911.178.071.92%638,037
Sep 12, 202410.8911.0010.7410.967.921.11%719,346
Sep 11, 202410.7210.8810.5610.847.831.03%564,888
Sep 10, 202410.7110.7310.4610.737.750.85%777,120
Sep 9, 202410.5310.7010.4810.647.683.10%532,134
Sep 6, 202410.6510.7310.2510.327.45-2.46%445,536
Sep 5, 202410.5410.6710.4410.587.64-1.12%461,440
Sep 4, 202410.6310.8010.5210.707.73-0.74%313,447
Sep 3, 202411.2511.2510.7110.787.79-4.43%612,226
Aug 30, 202411.2611.3211.1211.288.150.80%277,376
Aug 29, 202411.1211.3311.1211.198.080.81%214,755
Aug 28, 202411.3011.3210.9811.108.02-2.55%405,417
Aug 27, 202411.2911.4111.2611.398.23-0.44%242,298
Aug 26, 202411.5011.5511.4011.448.26-0.52%479,662
Aug 23, 202411.3311.5411.3311.508.312.04%532,547
Aug 22, 202411.4211.4211.2711.278.14-1.31%256,078
Aug 21, 202411.1811.4211.1811.428.251.96%432,908
Aug 20, 202411.2511.3011.1011.208.09-0.27%412,822
Aug 19, 202411.0311.2411.0211.238.111.54%732,594
Aug 16, 202410.9111.1010.9011.067.990.73%824,790
Aug 15, 202410.7811.0110.7810.987.93-4.36%890,981
Aug 14, 202411.6111.6111.4511.487.74-0.35%1,439,835
Aug 13, 202411.3511.5311.2711.527.772.58%845,011
Aug 12, 202411.4011.4011.1611.237.57-0.62%962,326
Aug 9, 202411.4411.4411.1411.307.62-0.96%566,342
Aug 8, 202411.1011.4110.9211.417.695.06%570,527
Aug 7, 202411.1911.2110.8210.867.32-0.73%326,353
Aug 6, 202410.9911.1410.7010.947.380.74%373,186
Aug 5, 20249.7911.029.7410.867.32-2.86%768,891