YieldMax Ultra Option Income Strategy ETF (ULTY)
NYSEARCA: ULTY · Real-Time Price · USD
6.04
-0.23 (-3.67%)
At close: Jun 5, 2025, 4:00 PM
6.07
+0.03 (0.50%)
After-hours: Jun 5, 2025, 8:00 PM EDT
ULTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 6.20 | 6.21 | 5.99 | 6.04 | 6.04 | -3.67% | 7,063,413 |
| Jun 4, 2025 | 6.28 | 6.28 | 6.18 | 6.27 | 6.17 | 0.48% | 4,240,342 |
| Jun 3, 2025 | 6.24 | 6.26 | 6.21 | 6.24 | 6.14 | 1.30% | 3,577,388 |
| Jun 2, 2025 | 6.13 | 6.16 | 6.08 | 6.16 | 6.07 | 0.16% | 3,628,258 |
| May 30, 2025 | 6.10 | 6.15 | 6.03 | 6.15 | 6.06 | 0.33% | 4,731,156 |
| May 29, 2025 | 6.23 | 6.24 | 6.12 | 6.13 | 6.04 | -1.76% | 3,114,740 |
| May 28, 2025 | 6.27 | 6.28 | 6.21 | 6.24 | 6.05 | -0.16% | 3,253,873 |
| May 27, 2025 | 6.20 | 6.26 | 6.14 | 6.25 | 6.06 | 2.46% | 3,228,168 |
| May 23, 2025 | 6.02 | 6.13 | 6.02 | 6.10 | 5.91 | - | 2,931,335 |
| May 22, 2025 | 6.04 | 6.15 | 6.00 | 6.10 | 5.91 | -0.16% | 3,385,984 |
| May 21, 2025 | 6.24 | 6.29 | 6.07 | 6.11 | 5.83 | -2.24% | 4,984,532 |
| May 20, 2025 | 6.29 | 6.30 | 6.19 | 6.25 | 5.96 | -0.48% | 4,006,371 |
| May 19, 2025 | 6.11 | 6.28 | 6.10 | 6.28 | 5.99 | -0.16% | 4,654,550 |
| May 16, 2025 | 6.23 | 6.29 | 6.22 | 6.29 | 6.00 | 2.44% | 2,492,157 |
| May 15, 2025 | 6.20 | 6.22 | 6.08 | 6.14 | 5.86 | -3.46% | 2,706,752 |
| May 14, 2025 | 6.34 | 6.38 | 6.31 | 6.36 | 5.97 | 1.27% | 3,431,442 |
| May 13, 2025 | 6.23 | 6.28 | 6.21 | 6.28 | 5.89 | 1.45% | 3,343,958 |
| May 12, 2025 | 6.30 | 6.31 | 6.15 | 6.19 | 5.81 | 2.82% | 3,217,403 |
| May 9, 2025 | 6.04 | 6.07 | 5.96 | 6.02 | 5.65 | - | 2,271,595 |
| May 8, 2025 | 5.95 | 6.04 | 5.92 | 6.02 | 5.65 | 1.01% | 1,572,595 |
| May 7, 2025 | 5.95 | 5.96 | 5.85 | 5.96 | 5.48 | 0.34% | 2,423,762 |
| May 6, 2025 | 5.90 | 5.95 | 5.83 | 5.94 | 5.47 | -0.34% | 1,836,640 |
| May 5, 2025 | 5.96 | 5.99 | 5.91 | 5.96 | 5.48 | -0.50% | 1,697,723 |
| May 2, 2025 | 5.97 | 6.01 | 5.92 | 5.99 | 5.51 | 2.22% | 1,762,106 |
| May 1, 2025 | 5.90 | 5.94 | 5.84 | 5.86 | 5.39 | -0.68% | 1,407,495 |
| Apr 30, 2025 | 5.85 | 5.90 | 5.72 | 5.90 | 5.34 | -1.01% | 1,889,375 |
| Apr 29, 2025 | 5.94 | 5.97 | 5.89 | 5.96 | 5.40 | 0.68% | 1,259,411 |
| Apr 28, 2025 | 5.94 | 5.96 | 5.80 | 5.92 | 5.36 | 0.51% | 1,596,240 |
| Apr 25, 2025 | 5.83 | 5.89 | 5.80 | 5.89 | 5.33 | 1.38% | 1,569,720 |
| Apr 24, 2025 | 5.70 | 5.81 | 5.70 | 5.81 | 5.26 | 0.52% | 1,123,463 |
| Apr 23, 2025 | 5.80 | 5.84 | 5.76 | 5.78 | 5.16 | 2.30% | 1,772,356 |
| Apr 22, 2025 | 5.57 | 5.68 | 5.55 | 5.65 | 5.04 | 3.10% | 1,331,512 |
| Apr 21, 2025 | 5.59 | 5.61 | 5.40 | 5.48 | 4.89 | -2.66% | 2,061,249 |
| Apr 17, 2025 | 5.64 | 5.66 | 5.53 | 5.63 | 5.03 | -0.35% | 1,051,449 |
| Apr 16, 2025 | 5.70 | 5.75 | 5.54 | 5.65 | 4.97 | -2.59% | 1,566,486 |
| Apr 15, 2025 | 5.81 | 5.84 | 5.75 | 5.80 | 5.10 | 1.05% | 1,158,103 |
| Apr 14, 2025 | 5.82 | 5.83 | 5.66 | 5.74 | 5.05 | 0.88% | 1,196,754 |
| Apr 11, 2025 | 5.61 | 5.69 | 5.50 | 5.69 | 5.00 | 2.15% | 1,052,305 |
| Apr 10, 2025 | 5.65 | 5.68 | 5.43 | 5.57 | 4.90 | -4.95% | 1,066,768 |
| Apr 9, 2025 | 5.45 | 5.87 | 5.40 | 5.86 | 5.08 | 8.12% | 1,968,291 |
| Apr 8, 2025 | 5.74 | 5.74 | 5.34 | 5.42 | 4.70 | -2.34% | 1,633,119 |
| Apr 7, 2025 | 5.24 | 5.74 | 5.23 | 5.55 | 4.81 | 1.83% | 1,850,615 |
| Apr 4, 2025 | 5.55 | 5.62 | 5.37 | 5.45 | 4.72 | -5.38% | 2,392,652 |
| Apr 3, 2025 | 5.80 | 5.87 | 5.73 | 5.76 | 4.99 | -7.40% | 2,028,681 |
| Apr 2, 2025 | 6.05 | 6.25 | 6.03 | 6.22 | 5.31 | 1.30% | 1,555,775 |
| Apr 1, 2025 | 6.09 | 6.18 | 6.00 | 6.14 | 5.24 | 1.49% | 1,185,658 |
| Mar 31, 2025 | 5.95 | 6.09 | 5.87 | 6.05 | 5.16 | -1.14% | 1,618,231 |
| Mar 28, 2025 | 6.30 | 6.30 | 6.09 | 6.12 | 5.22 | -3.32% | 2,149,956 |
| Mar 27, 2025 | 6.42 | 6.48 | 6.31 | 6.33 | 5.40 | -3.95% | 1,760,656 |
| Mar 26, 2025 | 6.84 | 6.84 | 6.54 | 6.59 | 5.54 | -3.37% | 1,889,279 |