YieldMax Ultra Option Income Strategy ETF (ULTY)
NYSEARCA: ULTY · Real-Time Price · USD
4.220
-0.160 (-3.65%)
At close: Nov 13, 2025, 4:00 PM EST
4.120
-0.100 (-2.37%)
Pre-market: Nov 14, 2025, 7:18 AM EST
ULTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 4.36 | 4.37 | 4.20 | 4.22 | 4.22 | -3.65% | 54,074,209 |
| Nov 12, 2025 | 4.48 | 4.50 | 4.38 | 4.38 | 4.38 | -3.31% | 37,999,346 |
| Nov 11, 2025 | 4.59 | 4.60 | 4.52 | 4.53 | 4.47 | -1.74% | 30,995,283 |
| Nov 10, 2025 | 4.64 | 4.67 | 4.58 | 4.61 | 4.55 | 0.88% | 30,302,229 |
| Nov 7, 2025 | 4.49 | 4.58 | 4.46 | 4.57 | 4.51 | 0.66% | 56,841,455 |
| Nov 6, 2025 | 4.70 | 4.71 | 4.54 | 4.54 | 4.48 | -3.40% | 55,413,828 |
| Nov 5, 2025 | 4.68 | 4.73 | 4.66 | 4.70 | 4.63 | -0.84% | 38,428,588 |
| Nov 4, 2025 | 4.80 | 4.87 | 4.74 | 4.74 | 4.60 | -3.07% | 48,339,166 |
| Nov 3, 2025 | 4.96 | 4.97 | 4.87 | 4.89 | 4.74 | -1.41% | 42,015,514 |
| Oct 31, 2025 | 4.93 | 4.98 | 4.91 | 4.96 | 4.81 | 1.85% | 47,283,170 |
| Oct 30, 2025 | 4.93 | 4.95 | 4.87 | 4.87 | 4.72 | -1.81% | 39,929,524 |
| Oct 29, 2025 | 4.97 | 5.01 | 4.93 | 4.96 | 4.81 | -1.98% | 36,925,684 |
| Oct 28, 2025 | 5.09 | 5.12 | 5.05 | 5.06 | 4.82 | -0.39% | 35,998,351 |
| Oct 27, 2025 | 5.09 | 5.12 | 5.07 | 5.08 | 4.84 | 0.79% | 33,042,348 |
| Oct 24, 2025 | 5.04 | 5.10 | 5.04 | 5.04 | 4.81 | 1.20% | 37,759,049 |
| Oct 23, 2025 | 4.93 | 5.01 | 4.92 | 4.98 | 4.75 | 1.01% | 68,626,737 |
| Oct 22, 2025 | 5.00 | 5.02 | 4.86 | 4.93 | 4.70 | -3.90% | 90,499,741 |
| Oct 21, 2025 | 5.18 | 5.19 | 5.12 | 5.13 | 4.80 | -0.97% | 38,398,458 |
| Oct 20, 2025 | 5.20 | 5.23 | 5.18 | 5.18 | 4.85 | 0.58% | 32,156,818 |
| Oct 17, 2025 | 5.19 | 5.22 | 5.09 | 5.15 | 4.82 | -1.90% | 67,595,674 |
| Oct 16, 2025 | 5.35 | 5.37 | 5.23 | 5.25 | 4.92 | -1.69% | 45,483,151 |
| Oct 15, 2025 | 5.37 | 5.39 | 5.27 | 5.34 | 5.00 | -1.11% | 43,306,489 |
| Oct 14, 2025 | 5.38 | 5.45 | 5.31 | 5.40 | 4.97 | -0.37% | 34,477,856 |
| Oct 13, 2025 | 5.39 | 5.43 | 5.36 | 5.42 | 4.99 | 2.07% | 34,467,025 |
| Oct 10, 2025 | 5.49 | 5.52 | 5.31 | 5.31 | 4.89 | -2.75% | 59,070,621 |
| Oct 9, 2025 | 5.47 | 5.48 | 5.43 | 5.46 | 5.03 | -1.62% | 32,549,663 |
| Oct 8, 2025 | 5.52 | 5.56 | 5.52 | 5.55 | 5.03 | 0.91% | 46,924,648 |
| Oct 7, 2025 | 5.55 | 5.56 | 5.44 | 5.50 | 4.98 | -0.54% | 28,757,502 |
| Oct 6, 2025 | 5.51 | 5.53 | 5.50 | 5.53 | 5.01 | 1.10% | 29,021,014 |
| Oct 3, 2025 | 5.49 | 5.52 | 5.45 | 5.47 | 4.95 | - | 30,225,854 |
| Oct 2, 2025 | 5.43 | 5.48 | 5.43 | 5.47 | 4.95 | -0.55% | 22,542,418 |
| Oct 1, 2025 | 5.47 | 5.51 | 5.46 | 5.50 | 4.90 | 0.55% | 26,099,020 |
| Sep 30, 2025 | 5.47 | 5.49 | 5.45 | 5.47 | 4.87 | - | 22,531,808 |
| Sep 29, 2025 | 5.47 | 5.49 | 5.46 | 5.47 | 4.87 | 0.74% | 28,675,777 |
| Sep 26, 2025 | 5.47 | 5.48 | 5.40 | 5.43 | 4.84 | -0.18% | 28,501,307 |
| Sep 25, 2025 | 5.45 | 5.50 | 5.40 | 5.44 | 4.85 | -3.20% | 31,397,142 |
| Sep 24, 2025 | 5.66 | 5.67 | 5.61 | 5.62 | 4.92 | -0.35% | 36,042,558 |
| Sep 23, 2025 | 5.68 | 5.69 | 5.62 | 5.64 | 4.94 | -0.53% | 29,374,026 |
| Sep 22, 2025 | 5.66 | 5.68 | 5.62 | 5.67 | 4.97 | - | 24,554,879 |
| Sep 19, 2025 | 5.63 | 5.69 | 5.63 | 5.67 | 4.97 | 0.89% | 22,202,839 |
| Sep 18, 2025 | 5.59 | 5.65 | 5.58 | 5.62 | 4.92 | -0.53% | 18,495,294 |
| Sep 17, 2025 | 5.63 | 5.67 | 5.58 | 5.65 | 4.87 | 0.18% | 30,318,106 |
| Sep 16, 2025 | 5.63 | 5.64 | 5.59 | 5.64 | 4.86 | 0.36% | 18,445,459 |
| Sep 15, 2025 | 5.58 | 5.63 | 5.58 | 5.62 | 4.84 | 0.90% | 23,404,766 |
| Sep 12, 2025 | 5.53 | 5.57 | 5.52 | 5.57 | 4.80 | 1.09% | 21,828,578 |
| Sep 11, 2025 | 5.51 | 5.54 | 5.50 | 5.51 | 4.75 | -1.43% | 15,301,824 |
| Sep 10, 2025 | 5.60 | 5.62 | 5.57 | 5.59 | 4.74 | 0.18% | 20,462,828 |
| Sep 9, 2025 | 5.54 | 5.58 | 5.53 | 5.58 | 4.73 | 0.90% | 18,555,024 |
| Sep 8, 2025 | 5.49 | 5.55 | 5.49 | 5.53 | 4.69 | 0.73% | 27,953,621 |
| Sep 5, 2025 | 5.52 | 5.55 | 5.39 | 5.49 | 4.65 | 0.18% | 39,600,508 |