YieldMax Ultra Option Income Strategy ETF (ULTY)
NYSEARCA: ULTY · Real-Time Price · USD
5.26
-0.08 (-1.50%)
Oct 16, 2025, 3:13 PM EDT - Market open
ULTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 5.35 | 5.37 | 5.23 | 5.26 | - | -1.50% | 37,639,008 |
| Oct 15, 2025 | 5.37 | 5.39 | 5.27 | 5.34 | 5.34 | -1.11% | 43,306,489 |
| Oct 14, 2025 | 5.38 | 5.45 | 5.31 | 5.40 | 5.31 | -0.37% | 34,477,856 |
| Oct 13, 2025 | 5.39 | 5.43 | 5.36 | 5.42 | 5.33 | 2.07% | 34,467,025 |
| Oct 10, 2025 | 5.49 | 5.52 | 5.31 | 5.31 | 5.22 | -2.75% | 59,070,621 |
| Oct 9, 2025 | 5.47 | 5.48 | 5.43 | 5.46 | 5.37 | -1.62% | 32,549,663 |
| Oct 8, 2025 | 5.52 | 5.56 | 5.52 | 5.55 | 5.37 | 0.91% | 46,924,648 |
| Oct 7, 2025 | 5.55 | 5.56 | 5.44 | 5.50 | 5.32 | -0.54% | 28,757,502 |
| Oct 6, 2025 | 5.51 | 5.53 | 5.50 | 5.53 | 5.35 | 1.10% | 29,021,014 |
| Oct 3, 2025 | 5.49 | 5.52 | 5.45 | 5.47 | 5.29 | - | 30,225,854 |
| Oct 2, 2025 | 5.43 | 5.48 | 5.43 | 5.47 | 5.29 | -0.55% | 22,542,418 |
| Oct 1, 2025 | 5.47 | 5.51 | 5.46 | 5.50 | 5.23 | 0.55% | 26,099,020 |
| Sep 30, 2025 | 5.47 | 5.49 | 5.45 | 5.47 | 5.20 | - | 22,531,808 |
| Sep 29, 2025 | 5.47 | 5.49 | 5.46 | 5.47 | 5.20 | 0.74% | 28,675,777 |
| Sep 26, 2025 | 5.47 | 5.48 | 5.40 | 5.43 | 5.17 | -0.18% | 28,501,307 |
| Sep 25, 2025 | 5.45 | 5.50 | 5.40 | 5.44 | 5.18 | -3.20% | 31,397,142 |
| Sep 24, 2025 | 5.66 | 5.67 | 5.61 | 5.62 | 5.26 | -0.35% | 36,042,558 |
| Sep 23, 2025 | 5.68 | 5.69 | 5.62 | 5.64 | 5.28 | -0.53% | 29,374,026 |
| Sep 22, 2025 | 5.66 | 5.68 | 5.62 | 5.67 | 5.31 | - | 24,554,879 |
| Sep 19, 2025 | 5.63 | 5.69 | 5.63 | 5.67 | 5.31 | 0.89% | 22,202,839 |
| Sep 18, 2025 | 5.59 | 5.65 | 5.58 | 5.62 | 5.26 | -0.53% | 18,495,294 |
| Sep 17, 2025 | 5.63 | 5.67 | 5.58 | 5.65 | 5.20 | 0.18% | 30,318,106 |
| Sep 16, 2025 | 5.63 | 5.64 | 5.59 | 5.64 | 5.19 | 0.36% | 18,445,459 |
| Sep 15, 2025 | 5.58 | 5.63 | 5.58 | 5.62 | 5.17 | 0.90% | 23,404,766 |
| Sep 12, 2025 | 5.53 | 5.57 | 5.52 | 5.57 | 5.13 | 1.09% | 21,828,578 |
| Sep 11, 2025 | 5.51 | 5.54 | 5.50 | 5.51 | 5.07 | -1.43% | 15,301,824 |
| Sep 10, 2025 | 5.60 | 5.62 | 5.57 | 5.59 | 5.06 | 0.18% | 20,462,828 |
| Sep 9, 2025 | 5.54 | 5.58 | 5.53 | 5.58 | 5.05 | 0.90% | 18,555,024 |
| Sep 8, 2025 | 5.49 | 5.55 | 5.49 | 5.53 | 5.01 | 0.73% | 27,953,621 |
| Sep 5, 2025 | 5.52 | 5.55 | 5.39 | 5.49 | 4.97 | 0.18% | 39,600,508 |
| Sep 4, 2025 | 5.50 | 5.52 | 5.45 | 5.48 | 4.96 | -1.79% | 33,148,331 |
| Sep 3, 2025 | 5.68 | 5.68 | 5.56 | 5.58 | 4.97 | -0.89% | 29,757,841 |
| Sep 2, 2025 | 5.58 | 5.64 | 5.53 | 5.63 | 5.01 | -0.71% | 40,222,239 |
| Aug 29, 2025 | 5.73 | 5.75 | 5.65 | 5.67 | 5.05 | -1.39% | 31,146,984 |
| Aug 28, 2025 | 5.70 | 5.76 | 5.69 | 5.75 | 5.12 | -0.17% | 24,101,667 |
| Aug 27, 2025 | 5.81 | 5.81 | 5.75 | 5.76 | 5.05 | -0.69% | 29,775,348 |
| Aug 26, 2025 | 5.75 | 5.81 | 5.74 | 5.80 | 5.08 | 1.05% | 21,808,207 |
| Aug 25, 2025 | 5.74 | 5.77 | 5.68 | 5.74 | 5.03 | - | 26,014,084 |
| Aug 22, 2025 | 5.59 | 5.77 | 5.55 | 5.74 | 5.03 | 2.50% | 37,198,744 |
| Aug 21, 2025 | 5.60 | 5.65 | 5.59 | 5.60 | 4.91 | -2.10% | 25,445,429 |
| Aug 20, 2025 | 5.69 | 5.73 | 5.61 | 5.72 | 4.92 | -0.17% | 54,495,182 |
| Aug 19, 2025 | 5.91 | 5.91 | 5.72 | 5.73 | 4.93 | -2.88% | 61,749,151 |
| Aug 18, 2025 | 5.88 | 5.92 | 5.85 | 5.90 | 5.08 | - | 38,794,445 |
| Aug 15, 2025 | 5.94 | 5.95 | 5.86 | 5.90 | 5.08 | -0.84% | 37,559,033 |
| Aug 14, 2025 | 5.95 | 5.98 | 5.87 | 5.95 | 5.12 | -2.30% | 69,038,386 |
| Aug 13, 2025 | 6.13 | 6.15 | 6.05 | 6.09 | 5.15 | -0.16% | 57,798,693 |
| Aug 12, 2025 | 6.06 | 6.10 | 6.05 | 6.10 | 5.16 | 0.99% | 32,831,014 |
| Aug 11, 2025 | 6.05 | 6.11 | 6.03 | 6.04 | 5.11 | 0.17% | 48,651,841 |
| Aug 8, 2025 | 6.07 | 6.09 | 6.01 | 6.03 | 5.10 | -0.17% | 36,356,075 |
| Aug 7, 2025 | 6.04 | 6.09 | 6.00 | 6.04 | 5.11 | -0.82% | 34,283,323 |