YieldMax Ultra Option Income Strategy ETF (ULTY)
NYSEARCA: ULTY · Real-Time Price · USD
38.82
+0.65 (1.70%)
At close: Dec 24, 2025, 1:00 PM EST
38.80
-0.02 (-0.05%)
After-hours: Dec 24, 2025, 5:00 PM EST
ULTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 38.67 | 38.88 | 38.60 | 38.82 | 38.82 | -1.25% | 366,754 |
| Dec 23, 2025 | 39.20 | 39.33 | 39.05 | 39.31 | 38.74 | 0.15% | 537,059 |
| Dec 22, 2025 | 39.14 | 39.38 | 39.13 | 39.25 | 38.68 | 1.16% | 755,660 |
| Dec 19, 2025 | 38.16 | 38.91 | 38.16 | 38.80 | 38.24 | 2.46% | 735,441 |
| Dec 18, 2025 | 38.07 | 38.41 | 37.87 | 37.87 | 37.32 | 1.75% | 926,793 |
| Dec 17, 2025 | 38.50 | 38.51 | 37.22 | 37.22 | 36.68 | -3.58% | 818,001 |
| Dec 16, 2025 | 38.38 | 38.86 | 38.33 | 38.60 | 37.55 | 0.65% | 616,509 |
| Dec 15, 2025 | 39.40 | 39.40 | 38.35 | 38.35 | 37.31 | -2.02% | 1,479,096 |
| Dec 12, 2025 | 40.11 | 40.15 | 38.85 | 39.14 | 38.08 | -2.42% | 697,276 |
| Dec 11, 2025 | 39.77 | 40.25 | 39.50 | 40.11 | 39.02 | - | 635,584 |
| Dec 10, 2025 | 39.85 | 40.27 | 39.73 | 40.11 | 39.02 | -0.84% | 552,661 |
| Dec 9, 2025 | 40.00 | 40.69 | 39.95 | 40.45 | 38.82 | 0.70% | 785,427 |
| Dec 8, 2025 | 40.21 | 40.38 | 39.99 | 40.17 | 38.55 | 0.48% | 733,336 |
| Dec 5, 2025 | 40.03 | 40.23 | 39.86 | 39.98 | 38.37 | -0.20% | 607,070 |
| Dec 4, 2025 | 39.84 | 40.10 | 39.67 | 40.06 | 38.45 | 0.50% | 781,331 |
| Dec 3, 2025 | 39.41 | 39.97 | 39.31 | 39.86 | 38.26 | -0.23% | 859,075 |
| Dec 2, 2025 | 39.96 | 40.24 | 39.81 | 39.95 | 37.78 | 0.99% | 1,191,644 |
| Dec 1, 2025 | 39.53 | 40.01 | 39.53 | 39.56 | 37.41 | -1.84% | 1,647,205 |
| Nov 28, 2025 | 40.00 | 40.50 | 40.00 | 40.30 | 38.11 | 0.75% | 941,373 |
| Nov 26, 2025 | 39.50 | 40.10 | 39.50 | 40.00 | 37.83 | -0.50% | 1,105,663 |
| Nov 25, 2025 | 39.90 | 40.30 | 39.50 | 40.20 | 37.45 | - | 1,550,404 |
| Nov 24, 2025 | 39.30 | 40.30 | 39.30 | 40.20 | 37.45 | 1.01% | 1,680,971 |
| Nov 21, 2025 | 39.70 | 40.30 | 38.80 | 39.80 | 37.08 | 2.31% | 4,082,605 |
| Nov 20, 2025 | 41.20 | 41.60 | 38.90 | 38.90 | 36.24 | -3.23% | 2,810,222 |
| Nov 19, 2025 | 40.60 | 41.00 | 39.90 | 40.20 | 37.45 | -1.71% | 2,635,691 |
| Nov 18, 2025 | 40.70 | 41.60 | 40.50 | 40.90 | 37.51 | -0.73% | 3,468,207 |
| Nov 17, 2025 | 41.80 | 42.20 | 40.80 | 41.20 | 37.78 | -2.14% | 5,594,806 |
| Nov 14, 2025 | 41.30 | 42.80 | 41.20 | 42.10 | 38.61 | -0.24% | 4,116,148 |
| Nov 13, 2025 | 43.60 | 43.70 | 42.00 | 42.20 | 38.70 | -3.65% | 5,488,096 |
| Nov 12, 2025 | 44.80 | 45.00 | 43.80 | 43.80 | 40.17 | -3.31% | 3,799,934 |
| Nov 11, 2025 | 45.90 | 46.00 | 45.20 | 45.30 | 40.97 | -1.74% | 3,099,528 |
| Nov 10, 2025 | 46.40 | 46.70 | 45.80 | 46.10 | 41.69 | 0.88% | 3,030,222 |
| Nov 7, 2025 | 44.90 | 45.80 | 44.60 | 45.70 | 41.33 | 0.66% | 5,684,145 |
| Nov 6, 2025 | 47.00 | 47.10 | 45.40 | 45.40 | 41.06 | -3.40% | 5,541,382 |
| Nov 5, 2025 | 46.80 | 47.30 | 46.60 | 47.00 | 42.51 | -0.84% | 3,897,938 |
| Nov 4, 2025 | 48.00 | 48.70 | 47.40 | 47.40 | 42.16 | -3.07% | 4,833,916 |
| Nov 3, 2025 | 49.60 | 49.70 | 48.70 | 48.90 | 43.49 | -1.41% | 4,201,551 |
| Oct 31, 2025 | 49.30 | 49.80 | 49.10 | 49.60 | 44.11 | 1.85% | 4,728,317 |
| Oct 30, 2025 | 49.30 | 49.50 | 48.70 | 48.70 | 43.31 | -1.81% | 3,992,952 |
| Oct 29, 2025 | 49.70 | 50.10 | 49.30 | 49.60 | 44.11 | -1.98% | 3,692,568 |
| Oct 28, 2025 | 50.90 | 51.20 | 50.50 | 50.60 | 44.25 | -0.39% | 3,599,835 |
| Oct 27, 2025 | 50.90 | 51.20 | 50.70 | 50.80 | 44.42 | 0.79% | 3,304,234 |
| Oct 24, 2025 | 50.40 | 51.00 | 50.40 | 50.40 | 44.07 | 1.20% | 3,775,904 |
| Oct 23, 2025 | 49.30 | 50.10 | 49.20 | 49.80 | 43.55 | 1.01% | 6,862,673 |
| Oct 22, 2025 | 50.00 | 50.20 | 48.60 | 49.30 | 43.11 | -3.90% | 9,049,974 |
| Oct 21, 2025 | 51.80 | 51.90 | 51.20 | 51.30 | 44.07 | -0.97% | 3,839,845 |
| Oct 20, 2025 | 52.00 | 52.30 | 51.80 | 51.80 | 44.50 | 0.58% | 3,215,681 |
| Oct 17, 2025 | 51.90 | 52.20 | 50.90 | 51.50 | 44.24 | -1.90% | 6,759,567 |
| Oct 16, 2025 | 53.50 | 53.70 | 52.30 | 52.50 | 45.10 | -1.69% | 4,548,315 |
| Oct 15, 2025 | 53.70 | 53.90 | 52.70 | 53.40 | 45.87 | -1.11% | 4,330,648 |