YieldMax Ultra Option Income Strategy ETF (ULTY)
NYSEARCA: ULTY · Real-Time Price · USD
5.81
-0.41 (-6.59%)
Apr 3, 2025, 10:31 AM EDT - Market open
ULTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 5.80 | 5.87 | 5.80 | 5.82 | - | -6.43% | 787,928 |
| Apr 2, 2025 | 6.05 | 6.25 | 6.03 | 6.22 | 6.22 | 1.30% | 1,555,775 |
| Apr 1, 2025 | 6.09 | 6.18 | 6.00 | 6.14 | 6.14 | 1.49% | 1,185,658 |
| Mar 31, 2025 | 5.95 | 6.09 | 5.87 | 6.05 | 6.05 | -1.14% | 1,618,231 |
| Mar 28, 2025 | 6.30 | 6.30 | 6.09 | 6.12 | 6.12 | -3.32% | 2,149,956 |
| Mar 27, 2025 | 6.42 | 6.48 | 6.31 | 6.33 | 6.33 | -3.95% | 1,760,656 |
| Mar 26, 2025 | 6.84 | 6.84 | 6.54 | 6.59 | 6.49 | -3.37% | 1,889,279 |
| Mar 25, 2025 | 6.88 | 7.02 | 6.77 | 6.82 | 6.72 | 0.44% | 1,456,263 |
| Mar 24, 2025 | 6.72 | 6.81 | 6.70 | 6.79 | 6.69 | 3.19% | 1,870,865 |
| Mar 21, 2025 | 6.43 | 6.60 | 6.38 | 6.58 | 6.48 | 0.77% | 1,397,863 |
| Mar 20, 2025 | 6.48 | 6.60 | 6.45 | 6.53 | 6.43 | -1.36% | 800,533 |
| Mar 19, 2025 | 6.47 | 6.69 | 6.43 | 6.62 | 6.42 | 3.44% | 1,702,883 |
| Mar 18, 2025 | 6.56 | 6.56 | 6.37 | 6.40 | 6.21 | -3.18% | 1,211,014 |
| Mar 17, 2025 | 6.54 | 6.66 | 6.50 | 6.61 | 6.41 | 1.23% | 1,260,549 |
| Mar 14, 2025 | 6.40 | 6.53 | 6.38 | 6.53 | 6.34 | 4.65% | 1,152,639 |
| Mar 13, 2025 | 6.48 | 6.48 | 6.20 | 6.24 | 6.05 | -4.59% | 1,095,425 |
| Mar 12, 2025 | 6.54 | 6.62 | 6.42 | 6.54 | 6.24 | 2.19% | 1,232,381 |
| Mar 11, 2025 | 6.30 | 6.50 | 6.26 | 6.40 | 6.11 | 1.59% | 2,502,961 |
| Mar 10, 2025 | 6.55 | 6.56 | 6.24 | 6.30 | 6.01 | -6.39% | 2,239,082 |
| Mar 7, 2025 | 6.70 | 6.78 | 6.46 | 6.73 | 6.42 | -0.88% | 2,547,128 |
| Mar 6, 2025 | 6.95 | 6.96 | 6.68 | 6.79 | 6.48 | -9.95% | 1,975,084 |
| Mar 5, 2025 | 7.44 | 7.54 | 7.29 | 7.54 | 6.74 | 2.31% | 1,399,231 |
| Mar 4, 2025 | 7.22 | 7.51 | 7.16 | 7.37 | 6.58 | -0.14% | 1,204,818 |
| Mar 3, 2025 | 7.72 | 7.75 | 7.33 | 7.38 | 6.59 | -3.02% | 1,290,916 |
| Feb 28, 2025 | 7.44 | 7.62 | 7.38 | 7.61 | 6.80 | 1.60% | 1,468,347 |
| Feb 27, 2025 | 7.78 | 7.80 | 7.48 | 7.49 | 6.69 | -2.73% | 2,302,820 |
| Feb 26, 2025 | 7.66 | 7.76 | 7.64 | 7.70 | 6.88 | 1.58% | 5,258,327 |
| Feb 25, 2025 | 7.73 | 7.75 | 7.52 | 7.58 | 6.77 | -2.94% | 2,489,790 |
| Feb 24, 2025 | 7.97 | 7.97 | 7.73 | 7.81 | 6.98 | -1.26% | 4,336,300 |
| Feb 21, 2025 | 8.25 | 8.25 | 7.91 | 7.91 | 7.07 | -4.00% | 5,323,254 |
| Feb 20, 2025 | 8.30 | 8.33 | 8.14 | 8.24 | 7.36 | -0.96% | 3,882,348 |
| Feb 19, 2025 | 8.40 | 8.40 | 8.31 | 8.32 | 7.43 | -0.83% | 1,850,500 |
| Feb 18, 2025 | 8.40 | 8.41 | 8.34 | 8.39 | 7.49 | 0.36% | 1,229,403 |
| Feb 14, 2025 | 8.30 | 8.36 | 8.30 | 8.36 | 7.47 | 0.97% | 1,435,559 |
| Feb 13, 2025 | 8.22 | 8.31 | 8.22 | 8.28 | 7.40 | 0.73% | 1,681,151 |
| Feb 12, 2025 | 8.07 | 8.23 | 8.05 | 8.22 | 7.34 | 0.86% | 1,209,294 |
| Feb 11, 2025 | 8.20 | 8.21 | 8.13 | 8.15 | 7.28 | -0.97% | 1,087,818 |
| Feb 10, 2025 | 8.17 | 8.25 | 8.17 | 8.23 | 7.35 | 1.11% | 1,918,556 |
| Feb 7, 2025 | 8.18 | 8.27 | 8.14 | 8.14 | 7.27 | -0.37% | 2,904,658 |
| Feb 6, 2025 | 8.19 | 8.20 | 8.13 | 8.17 | 7.30 | -6.09% | 1,565,969 |
| Feb 5, 2025 | 8.67 | 8.72 | 8.62 | 8.70 | 7.29 | 0.35% | 1,935,184 |
| Feb 4, 2025 | 8.66 | 8.69 | 8.62 | 8.67 | 7.27 | 0.70% | 2,005,926 |
| Feb 3, 2025 | 8.49 | 8.64 | 8.46 | 8.61 | 7.22 | -0.81% | 3,419,191 |
| Jan 31, 2025 | 8.77 | 8.83 | 8.65 | 8.68 | 7.28 | -0.46% | 1,697,079 |
| Jan 30, 2025 | 8.70 | 8.75 | 8.66 | 8.72 | 7.31 | 1.28% | 1,144,809 |
| Jan 29, 2025 | 8.62 | 8.65 | 8.54 | 8.61 | 7.22 | 0.35% | 2,082,810 |
| Jan 28, 2025 | 8.55 | 8.59 | 8.43 | 8.58 | 7.19 | 0.94% | 3,022,336 |
| Jan 27, 2025 | 8.45 | 8.59 | 8.42 | 8.50 | 7.12 | -3.30% | 2,262,928 |
| Jan 24, 2025 | 8.86 | 8.88 | 8.77 | 8.79 | 7.37 | -0.68% | 1,843,818 |
| Jan 23, 2025 | 8.77 | 8.85 | 8.74 | 8.85 | 7.42 | 0.68% | 1,181,386 |