Skip to main content
YieldMax Ultra Option Income Strategy ETF (ULTY)
NYSEARCA: ULTY · Real-Time Price · USD
7.38
-0.23 (-3.02%)
At close: Mar 3, 2025, 4:00 PM
7.37
-0.01 (-0.13%)
After-hours: Mar 3, 2025, 5:23 PM EST

ULTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20257.727.757.337.387.38-3.02%1,285,441
Feb 28, 20257.447.627.387.617.611.60%1,468,347
Feb 27, 20257.787.807.487.497.49-2.73%2,302,820
Feb 26, 20257.667.767.647.707.701.58%5,258,327
Feb 25, 20257.737.757.527.587.58-2.94%2,489,790
Feb 24, 20257.977.977.737.817.81-1.26%4,336,300
Feb 21, 20258.258.257.917.917.91-4.00%5,323,254
Feb 20, 20258.308.338.148.248.24-0.96%3,882,348
Feb 19, 20258.408.408.318.328.32-0.83%1,850,500
Feb 18, 20258.408.418.348.398.390.36%1,229,403
Feb 14, 20258.308.368.308.368.360.97%1,435,559
Feb 13, 20258.228.318.228.288.280.73%1,681,151
Feb 12, 20258.078.238.058.228.220.86%1,209,294
Feb 11, 20258.208.218.138.158.15-0.97%1,087,818
Feb 10, 20258.178.258.178.238.231.11%1,918,556
Feb 7, 20258.188.278.148.148.14-0.37%2,904,658
Feb 6, 20258.198.208.138.178.17-6.09%1,565,969
Feb 5, 20258.678.728.628.708.160.35%1,935,184
Feb 4, 20258.668.698.628.678.140.70%2,005,926
Feb 3, 20258.498.648.468.618.08-0.81%3,419,191
Jan 31, 20258.778.838.658.688.15-0.46%1,697,079
Jan 30, 20258.708.758.668.728.181.28%1,144,809
Jan 29, 20258.628.658.548.618.080.35%2,082,810
Jan 28, 20258.558.598.438.588.050.94%3,022,336
Jan 27, 20258.458.598.428.507.98-3.30%2,262,928
Jan 24, 20258.868.888.778.798.25-0.68%1,843,818
Jan 23, 20258.778.858.748.858.300.68%1,181,386
Jan 22, 20258.828.838.788.798.250.23%739,595
Jan 21, 20258.668.798.638.778.231.27%1,061,171
Jan 17, 20258.658.678.608.668.131.05%855,474
Jan 16, 20258.588.618.528.578.040.12%1,011,467
Jan 15, 20258.458.588.458.568.032.27%1,337,588
Jan 14, 20258.398.448.318.377.850.48%1,575,588
Jan 13, 20258.218.348.208.337.82-0.60%2,304,220
Jan 10, 20258.398.438.338.387.86-1.53%2,607,289
Jan 8, 20258.568.598.428.517.99-6.69%2,322,728
Jan 7, 20259.309.319.109.128.02-1.62%2,492,633
Jan 6, 20259.319.319.269.278.150.65%2,201,321
Jan 3, 20259.099.219.079.218.101.88%1,136,332
Jan 2, 20259.029.098.999.047.950.78%1,379,191
Dec 31, 20249.059.098.958.977.89-0.55%1,346,514
Dec 30, 20249.089.098.989.027.93-1.42%1,598,526
Dec 27, 20249.229.259.119.158.05-1.19%1,338,498
Dec 26, 20249.199.289.189.268.14-869,567
Dec 24, 20249.229.269.199.268.141.09%471,961
Dec 23, 20249.199.199.099.168.050.22%1,213,342
Dec 20, 20249.009.189.009.148.040.66%1,364,798
Dec 19, 20249.199.199.069.087.98-0.33%1,553,998
Dec 18, 20249.349.389.109.118.01-2.57%2,160,814
Dec 17, 20249.439.449.339.358.22-1.06%1,396,345
Dec 16, 20249.389.479.379.458.310.85%1,550,088
Dec 13, 20249.399.409.319.378.240.32%2,060,425
Dec 12, 20249.379.389.329.348.21-7.16%3,024,113
Dec 11, 202410.0610.0910.0110.068.220.80%2,779,139
Dec 10, 202410.1210.139.989.988.16-1.29%2,746,659
Dec 9, 202410.2710.2710.0910.118.26-1.17%2,445,146
Dec 6, 202410.1910.2310.1510.238.360.20%1,523,980
Dec 5, 202410.2310.2410.0810.218.340.10%1,428,601
Dec 4, 202410.1410.2010.0910.208.341.39%1,054,328
Dec 3, 202410.0610.0710.0110.068.22-1,077,070
Dec 2, 202410.1610.1610.0410.068.22-0.20%1,253,936
Nov 29, 202410.0810.1210.0410.088.240.80%907,068
Nov 27, 202410.0310.059.9110.008.17-963,309
Nov 26, 202410.0610.089.9510.008.17-0.70%1,008,482
Nov 25, 202410.1610.1610.0310.078.230.60%1,359,709
Nov 22, 20249.9710.039.9310.018.180.70%1,106,315
Nov 21, 20249.909.989.819.948.121.12%1,420,849
Nov 20, 20249.859.919.779.838.03-0.20%1,092,752
Nov 19, 20249.689.859.689.858.051.13%1,424,058
Nov 18, 20249.639.769.619.747.961.14%1,645,777
Nov 15, 20249.739.739.579.637.87-0.82%2,121,483
Nov 14, 20249.919.959.689.717.94-9.08%2,695,148
Nov 13, 202410.8110.9210.6410.688.04-2,896,117
Nov 12, 202410.8010.8010.6010.688.04-1.39%1,992,747
Nov 11, 202410.8210.8510.7110.838.151.59%2,431,441
Nov 8, 202410.6010.6610.5410.668.030.85%1,653,793
Nov 7, 202410.4810.6110.4810.577.961.54%1,010,435
Nov 6, 202410.3610.4310.2110.417.842.26%1,325,826
Nov 5, 202410.0510.1910.0410.187.662.21%1,179,459
Nov 4, 20249.9810.059.939.967.50-0.20%1,044,417
Nov 1, 202410.0110.139.969.987.510.81%995,554
Oct 31, 202410.1110.129.899.907.45-2.17%1,106,863
Oct 30, 202410.1710.1910.0610.127.62-0.59%538,905
Oct 29, 202410.2010.2410.1210.187.66-0.20%605,134
Oct 28, 202410.0610.2010.0610.207.682.51%1,137,445
Oct 25, 20249.9910.099.939.957.49-0.10%1,092,902
Oct 24, 20249.859.989.859.967.502.15%647,934
Oct 23, 20249.889.949.599.757.34-1.81%1,108,598
Oct 22, 20249.919.979.909.937.48-0.70%913,058
Oct 21, 20249.9710.039.8610.007.53-0.40%1,569,684
Oct 18, 20249.9110.069.8910.047.561.93%1,301,426
Oct 17, 202410.0010.039.829.857.42-8.29%1,803,826
Oct 16, 202410.7310.7610.5710.747.460.37%1,794,931
Oct 15, 202410.8210.8310.5810.707.43-0.74%1,335,825
Oct 14, 202410.7410.8110.6510.787.491.60%1,379,689
Oct 11, 202410.3510.6210.3310.617.372.71%821,345
Oct 10, 202410.4110.4110.2310.337.17-0.86%837,306
Oct 9, 202410.5310.5310.3810.427.24-0.48%598,707
Oct 8, 202410.4510.5410.4010.477.270.10%623,345
Oct 7, 202410.4610.4910.2910.467.26-809,517