YieldMax Ultra Option Income Strategy ETF (ULTY)

ULTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	37.66	37.71	37.26	37.56	37.56	-1.88%	745,858
Jan 13, 2026	38.05	38.45	38.05	38.28	37.76	0.55%	848,189
Jan 12, 2026	37.53	38.18	37.51	38.07	37.55	1.30%	1,031,053
Jan 9, 2026	37.50	37.84	37.33	37.58	37.07	0.94%	661,268
Jan 8, 2026	37.59	37.65	37.04	37.23	36.73	-1.53%	830,299
Jan 7, 2026	37.67	37.99	37.51	37.81	37.30	-1.15%	428,499
Jan 6, 2026	37.94	38.29	37.74	38.25	37.27	0.87%	918,932
Jan 5, 2026	38.00	38.18	37.90	37.92	36.95	1.01%	1,075,673
Jan 2, 2026	37.89	38.00	37.25	37.54	36.58	0.56%	888,775
Dec 31, 2025	37.78	37.88	37.33	37.33	36.37	-2.43%	1,174,960
Dec 30, 2025	38.49	38.55	38.26	38.26	36.80	-0.10%	904,511
Dec 29, 2025	38.21	38.68	38.21	38.30	36.84	-1.16%	993,364
Dec 26, 2025	38.84	38.90	38.70	38.75	37.27	-0.18%	718,286
Dec 24, 2025	38.67	38.88	38.60	38.82	37.34	-1.25%	371,146
Dec 23, 2025	39.20	39.33	39.05	39.31	37.26	0.15%	537,059
Dec 22, 2025	39.14	39.38	39.13	39.25	37.21	1.16%	755,660
Dec 19, 2025	38.16	38.91	38.16	38.80	36.78	2.46%	735,441
Dec 18, 2025	38.07	38.41	37.87	37.87	35.90	1.75%	926,793
Dec 17, 2025	38.50	38.51	37.22	37.22	35.28	-3.58%	818,001
Dec 16, 2025	38.38	38.86	38.33	38.60	36.12	0.65%	616,509
Dec 15, 2025	39.40	39.40	38.35	38.35	35.89	-2.02%	1,479,096
Dec 12, 2025	40.11	40.15	38.85	39.14	36.63	-2.42%	697,276
Dec 11, 2025	39.77	40.25	39.50	40.11	37.54	-	635,584
Dec 10, 2025	39.85	40.27	39.73	40.11	37.54	-0.84%	552,661
Dec 9, 2025	40.00	40.69	39.95	40.45	37.34	0.70%	785,427
Dec 8, 2025	40.21	40.38	39.99	40.17	37.09	0.48%	733,336
Dec 5, 2025	40.03	40.23	39.86	39.98	36.91	-0.20%	607,070
Dec 4, 2025	39.84	40.10	39.67	40.06	36.98	0.50%	781,331
Dec 3, 2025	39.41	39.97	39.31	39.86	36.80	-0.23%	859,075
Dec 2, 2025	39.96	40.24	39.81	39.95	36.34	0.99%	1,191,644
Dec 1, 2025	39.53	40.01	39.53	39.56	35.99	-1.84%	1,647,205
Nov 28, 2025	40.00	40.50	40.00	40.30	36.66	0.75%	941,373
Nov 26, 2025	39.50	40.10	39.50	40.00	36.39	-0.50%	1,105,663
Nov 25, 2025	39.90	40.30	39.50	40.20	36.03	-	1,550,404
Nov 24, 2025	39.30	40.30	39.30	40.20	36.03	1.01%	1,680,971
Nov 21, 2025	39.70	40.30	38.80	39.80	35.67	2.31%	4,082,605
Nov 20, 2025	41.20	41.60	38.90	38.90	34.86	-3.23%	2,810,222
Nov 19, 2025	40.60	41.00	39.90	40.20	36.03	-1.71%	2,635,691
Nov 18, 2025	40.70	41.60	40.50	40.90	36.08	-0.73%	3,468,207
Nov 17, 2025	41.80	42.20	40.80	41.20	36.34	-2.14%	5,594,806
Nov 14, 2025	41.30	42.80	41.20	42.10	37.14	-0.24%	4,116,148
Nov 13, 2025	43.60	43.70	42.00	42.20	37.23	-3.65%	5,488,096
Nov 12, 2025	44.80	45.00	43.80	43.80	38.64	-3.31%	3,799,934
Nov 11, 2025	45.90	46.00	45.20	45.30	39.41	-1.74%	3,099,528
Nov 10, 2025	46.40	46.70	45.80	46.10	40.10	0.88%	3,030,222
Nov 7, 2025	44.90	45.80	44.60	45.70	39.76	0.66%	5,684,145
Nov 6, 2025	47.00	47.10	45.40	45.40	39.50	-3.40%	5,541,382
Nov 5, 2025	46.80	47.30	46.60	47.00	40.89	-0.84%	3,897,938
Nov 4, 2025	48.00	48.70	47.40	47.40	40.55	-3.07%	4,833,916
Nov 3, 2025	49.60	49.70	48.70	48.90	41.83	-1.41%	4,201,551

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.