YieldMax Ultra Option Income Strategy ETF (ULTY)

ULTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	36.16	36.35	35.32	35.71	35.71	-	914,734
Feb 2, 2026	35.49	35.98	35.35	35.71	35.71	-0.78%	721,098
Jan 30, 2026	36.35	36.55	35.90	35.99	35.99	-1.53%	1,271,052
Jan 29, 2026	37.10	37.11	36.13	36.55	36.55	-1.62%	1,140,940
Jan 28, 2026	37.25	37.26	36.98	37.15	37.15	-0.88%	510,880
Jan 27, 2026	37.23	37.51	37.19	37.48	36.98	1.22%	690,435
Jan 26, 2026	37.24	37.53	37.03	37.03	36.53	-0.64%	576,291
Jan 23, 2026	37.04	37.39	36.87	37.27	36.77	0.57%	572,989
Jan 22, 2026	37.22	37.37	36.91	37.06	36.56	0.49%	639,785
Jan 21, 2026	36.81	37.16	36.35	36.88	36.39	-0.81%	702,259
Jan 20, 2026	37.00	37.54	37.00	37.18	36.18	-0.99%	835,840
Jan 16, 2026	37.58	37.80	37.30	37.55	36.54	0.21%	1,025,193
Jan 15, 2026	37.82	37.91	37.46	37.47	36.47	-0.24%	662,662
Jan 14, 2026	37.66	37.71	37.26	37.56	36.55	-1.88%	751,269
Jan 13, 2026	38.05	38.45	38.05	38.28	36.75	0.55%	848,189
Jan 12, 2026	37.53	38.18	37.51	38.07	36.55	1.30%	1,031,053
Jan 9, 2026	37.50	37.84	37.33	37.58	36.08	0.94%	661,268
Jan 8, 2026	37.59	37.65	37.04	37.23	35.74	-1.53%	830,299
Jan 7, 2026	37.67	37.99	37.51	37.81	36.30	-1.15%	428,499
Jan 6, 2026	37.94	38.29	37.74	38.25	36.27	0.87%	918,932
Jan 5, 2026	38.00	38.18	37.90	37.92	35.96	1.01%	1,075,673
Jan 2, 2026	37.89	38.00	37.25	37.54	35.60	0.56%	888,775
Dec 31, 2025	37.78	37.88	37.33	37.33	35.40	-2.43%	1,174,960
Dec 30, 2025	38.49	38.55	38.26	38.26	35.82	-0.10%	904,511
Dec 29, 2025	38.21	38.68	38.21	38.30	35.85	-1.16%	993,364
Dec 26, 2025	38.84	38.90	38.70	38.75	36.28	-0.18%	718,286
Dec 24, 2025	38.67	38.88	38.60	38.82	36.34	-1.25%	371,146
Dec 23, 2025	39.20	39.33	39.05	39.31	36.27	0.15%	537,059
Dec 22, 2025	39.14	39.38	39.13	39.25	36.21	1.16%	755,660
Dec 19, 2025	38.16	38.91	38.16	38.80	35.79	2.46%	735,441
Dec 18, 2025	38.07	38.41	37.87	37.87	34.94	1.75%	926,793
Dec 17, 2025	38.50	38.51	37.22	37.22	34.34	-3.58%	818,001
Dec 16, 2025	38.38	38.86	38.33	38.60	35.16	0.65%	616,509
Dec 15, 2025	39.40	39.40	38.35	38.35	34.93	-2.02%	1,479,096
Dec 12, 2025	40.11	40.15	38.85	39.14	35.65	-2.42%	697,276
Dec 11, 2025	39.77	40.25	39.50	40.11	36.53	-	635,584
Dec 10, 2025	39.85	40.27	39.73	40.11	36.53	-0.84%	552,661
Dec 9, 2025	40.00	40.69	39.95	40.45	36.34	0.70%	785,427
Dec 8, 2025	40.21	40.38	39.99	40.17	36.09	0.48%	733,336
Dec 5, 2025	40.03	40.23	39.86	39.98	35.92	-0.20%	607,070
Dec 4, 2025	39.84	40.10	39.67	40.06	35.99	0.50%	781,331
Dec 3, 2025	39.41	39.97	39.31	39.86	35.81	-0.23%	859,075
Dec 2, 2025	39.96	40.24	39.81	39.95	35.37	0.99%	1,191,644
Dec 1, 2025	39.53	40.01	39.53	39.56	35.02	-1.84%	1,647,205
Nov 28, 2025	40.00	40.50	40.00	40.30	35.68	0.75%	941,373
Nov 26, 2025	39.50	40.10	39.50	40.00	35.41	-0.50%	1,105,663
Nov 25, 2025	39.90	40.30	39.50	40.20	35.06	-	1,550,404
Nov 24, 2025	39.30	40.30	39.30	40.20	35.06	1.01%	1,680,971
Nov 21, 2025	39.70	40.30	38.80	39.80	34.71	2.31%	4,082,605
Nov 20, 2025	41.20	41.60	38.90	38.90	33.93	-3.23%	2,810,222

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.