YieldMax Ultra Option Income Strategy ETF (ULTY)
NYSEARCA: ULTY · Real-Time Price · USD
6.40
+0.20 (3.28%)
At close: Jul 17, 2025, 4:00 PM
6.43
+0.03 (0.47%)
After-hours: Jul 17, 2025, 8:00 PM EDT
ULTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 6.35 | 6.41 | 6.33 | 6.40 | 6.40 | - | 25,953,773 |
| Jul 16, 2025 | 6.35 | 6.41 | 6.27 | 6.40 | 6.30 | 1.59% | 44,587,052 |
| Jul 15, 2025 | 6.31 | 6.33 | 6.26 | 6.30 | 6.20 | 0.16% | 31,604,097 |
| Jul 14, 2025 | 6.24 | 6.29 | 6.22 | 6.29 | 6.19 | 1.29% | 27,657,444 |
| Jul 11, 2025 | 6.23 | 6.26 | 6.20 | 6.21 | 6.11 | -0.32% | 29,649,946 |
| Jul 10, 2025 | 6.23 | 6.25 | 6.16 | 6.23 | 6.13 | -0.95% | 34,801,242 |
| Jul 9, 2025 | 6.27 | 6.29 | 6.19 | 6.29 | 6.10 | 0.96% | 34,852,123 |
| Jul 8, 2025 | 6.28 | 6.30 | 6.20 | 6.23 | 6.04 | -0.32% | 29,969,163 |
| Jul 7, 2025 | 6.27 | 6.28 | 6.17 | 6.25 | 6.06 | -0.48% | 37,263,925 |
| Jul 3, 2025 | 6.25 | 6.28 | 6.22 | 6.28 | 6.09 | -0.63% | 10,773,537 |
| Jul 2, 2025 | 6.21 | 6.33 | 6.20 | 6.32 | 6.03 | 2.10% | 15,593,571 |
| Jul 1, 2025 | 6.26 | 6.27 | 6.15 | 6.19 | 5.91 | -1.75% | 23,091,281 |
| Jun 30, 2025 | 6.29 | 6.31 | 6.25 | 6.30 | 6.01 | 1.29% | 14,149,399 |
| Jun 27, 2025 | 6.30 | 6.31 | 6.19 | 6.22 | 5.94 | -0.80% | 14,798,689 |
| Jun 26, 2025 | 6.22 | 6.27 | 6.20 | 6.27 | 5.99 | - | 8,743,535 |
| Jun 25, 2025 | 6.34 | 6.36 | 6.26 | 6.27 | 5.90 | -0.32% | 13,051,946 |
| Jun 24, 2025 | 6.25 | 6.30 | 6.22 | 6.29 | 5.92 | 1.62% | 7,916,374 |
| Jun 23, 2025 | 6.15 | 6.20 | 6.05 | 6.19 | 5.82 | -0.16% | 18,207,129 |
| Jun 20, 2025 | 6.27 | 6.27 | 6.16 | 6.20 | 5.83 | -1.12% | 8,846,292 |
| Jun 18, 2025 | 6.19 | 6.29 | 6.16 | 6.27 | 5.82 | 1.46% | 9,070,997 |
| Jun 17, 2025 | 6.25 | 6.25 | 6.12 | 6.18 | 5.73 | -1.12% | 9,707,252 |
| Jun 16, 2025 | 6.19 | 6.27 | 6.17 | 6.25 | 5.80 | 2.46% | 8,986,147 |
| Jun 13, 2025 | 6.10 | 6.20 | 6.07 | 6.10 | 5.66 | -1.45% | 10,888,237 |
| Jun 12, 2025 | 6.17 | 6.22 | 6.13 | 6.19 | 5.74 | -1.12% | 7,654,611 |
| Jun 11, 2025 | 6.28 | 6.31 | 6.24 | 6.26 | 5.72 | 0.64% | 9,880,677 |
| Jun 10, 2025 | 6.27 | 6.28 | 6.16 | 6.22 | 5.68 | -0.16% | 6,966,215 |
| Jun 9, 2025 | 6.21 | 6.24 | 6.12 | 6.23 | 5.69 | 0.97% | 6,241,255 |
| Jun 6, 2025 | 6.11 | 6.18 | 6.09 | 6.17 | 5.64 | 2.15% | 3,935,530 |
| Jun 5, 2025 | 6.20 | 6.21 | 5.99 | 6.04 | 5.52 | -3.67% | 7,275,481 |
| Jun 4, 2025 | 6.28 | 6.28 | 6.18 | 6.27 | 5.64 | 0.48% | 4,240,342 |
| Jun 3, 2025 | 6.24 | 6.26 | 6.21 | 6.24 | 5.61 | 1.30% | 3,577,388 |
| Jun 2, 2025 | 6.13 | 6.16 | 6.08 | 6.16 | 5.54 | 0.16% | 3,628,258 |
| May 30, 2025 | 6.10 | 6.15 | 6.03 | 6.15 | 5.53 | 0.33% | 4,731,156 |
| May 29, 2025 | 6.23 | 6.24 | 6.12 | 6.13 | 5.52 | -1.76% | 3,114,740 |
| May 28, 2025 | 6.27 | 6.28 | 6.21 | 6.24 | 5.53 | -0.16% | 3,253,873 |
| May 27, 2025 | 6.20 | 6.26 | 6.14 | 6.25 | 5.54 | 2.46% | 3,228,168 |
| May 23, 2025 | 6.02 | 6.13 | 6.02 | 6.10 | 5.40 | - | 2,931,335 |
| May 22, 2025 | 6.04 | 6.15 | 6.00 | 6.10 | 5.40 | -0.16% | 3,385,984 |
| May 21, 2025 | 6.24 | 6.29 | 6.07 | 6.11 | 5.33 | -2.24% | 4,984,532 |
| May 20, 2025 | 6.29 | 6.30 | 6.19 | 6.25 | 5.45 | -0.48% | 4,006,371 |
| May 19, 2025 | 6.11 | 6.28 | 6.10 | 6.28 | 5.48 | -0.16% | 4,654,550 |
| May 16, 2025 | 6.23 | 6.29 | 6.22 | 6.29 | 5.48 | 2.44% | 2,492,157 |
| May 15, 2025 | 6.20 | 6.22 | 6.08 | 6.14 | 5.35 | -3.46% | 2,706,752 |
| May 14, 2025 | 6.34 | 6.38 | 6.31 | 6.36 | 5.45 | 1.27% | 3,431,442 |
| May 13, 2025 | 6.23 | 6.28 | 6.21 | 6.28 | 5.38 | 1.45% | 3,343,958 |
| May 12, 2025 | 6.30 | 6.31 | 6.15 | 6.19 | 5.31 | 2.82% | 3,217,403 |
| May 9, 2025 | 6.04 | 6.07 | 5.96 | 6.02 | 5.16 | - | 2,271,595 |
| May 8, 2025 | 5.95 | 6.04 | 5.92 | 6.02 | 5.16 | 1.01% | 1,572,595 |
| May 7, 2025 | 5.95 | 5.96 | 5.85 | 5.96 | 5.01 | 0.34% | 2,423,762 |
| May 6, 2025 | 5.90 | 5.95 | 5.83 | 5.94 | 4.99 | -0.34% | 1,836,640 |