YieldMax Ultra Option Income Strategy ETF (ULTY)

ULTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	31.00	31.00	29.65	29.81	29.81	-5.03%	848,354
Jun 4, 2026	30.97	31.41	30.96	31.39	31.39	0.80%	516,514
Jun 3, 2026	31.45	31.50	31.11	31.14	31.14	-1.25%	618,145
Jun 2, 2026	31.70	32.00	31.68	31.93	31.53	0.98%	618,777
Jun 1, 2026	31.59	31.75	31.30	31.62	31.23	-0.25%	526,065
May 29, 2026	31.66	31.71	31.35	31.70	31.31	0.48%	425,624
May 28, 2026	31.24	31.67	31.07	31.55	31.16	1.02%	3,752,761
May 27, 2026	31.31	31.35	30.96	31.23	30.84	-0.37%	533,661
May 26, 2026	31.48	31.83	31.43	31.74	30.96	1.70%	765,567
May 22, 2026	31.30	31.43	31.12	31.21	30.44	-0.03%	460,874
May 21, 2026	30.68	31.34	30.68	31.22	30.45	1.56%	459,066
May 20, 2026	30.67	31.00	30.53	30.74	29.98	0.67%	689,267
May 19, 2026	30.93	31.17	30.51	30.93	29.78	-0.61%	1,105,700
May 18, 2026	31.48	31.52	30.88	31.12	29.96	-1.11%	633,509
May 15, 2026	31.64	31.71	31.18	31.47	30.30	-2.05%	480,676
May 14, 2026	31.97	32.17	31.71	32.13	30.94	0.66%	367,452
May 13, 2026	31.79	31.99	31.56	31.92	30.73	0.30%	459,844
May 12, 2026	32.08	32.28	31.63	32.23	30.64	-0.31%	639,175
May 11, 2026	31.96	32.45	31.96	32.33	30.74	0.94%	524,350
May 8, 2026	31.88	32.04	31.79	32.03	30.45	0.91%	363,897
May 7, 2026	31.98	32.01	31.58	31.74	30.18	-0.63%	386,442
May 6, 2026	31.75	31.97	31.73	31.94	30.37	1.23%	433,277
May 5, 2026	31.87	32.07	31.87	31.95	30.00	0.69%	567,024
May 4, 2026	31.72	31.89	31.54	31.73	29.79	0.16%	408,008
May 1, 2026	31.47	31.77	31.36	31.68	29.74	0.92%	456,941
Apr 30, 2026	30.98	31.39	30.85	31.39	29.47	2.21%	493,662
Apr 29, 2026	30.95	30.95	30.60	30.71	28.83	-0.48%	474,535
Apr 28, 2026	31.60	31.63	31.07	31.26	28.97	-1.88%	613,320
Apr 27, 2026	32.00	32.07	31.68	31.86	29.53	-0.65%	535,911
Apr 24, 2026	31.91	32.20	31.80	32.07	29.72	0.98%	438,179
Apr 23, 2026	31.89	32.17	31.47	31.76	29.44	-1.12%	984,416
Apr 22, 2026	31.77	32.19	31.77	32.12	29.77	1.96%	1,006,809
Apr 21, 2026	32.32	32.47	31.90	31.94	29.20	-0.99%	1,347,135
Apr 20, 2026	32.04	32.29	31.97	32.26	29.49	0.16%	510,630
Apr 17, 2026	31.99	32.35	31.99	32.21	29.44	1.58%	730,329
Apr 16, 2026	31.48	31.74	31.42	31.71	28.99	0.73%	790,183
Apr 15, 2026	31.46	31.55	31.21	31.48	28.78	0.18%	335,886
Apr 14, 2026	31.80	31.90	31.72	31.82	28.72	0.92%	466,053
Apr 13, 2026	31.03	31.68	31.03	31.53	28.46	1.09%	425,672
Apr 10, 2026	31.19	31.39	31.01	31.19	28.16	0.55%	1,258,820
Apr 9, 2026	31.01	31.17	30.87	31.02	28.00	0.39%	448,602
Apr 8, 2026	31.31	31.47	30.90	30.90	27.89	0.95%	505,600
Apr 7, 2026	30.77	31.16	30.45	31.03	27.63	0.81%	1,003,650
Apr 6, 2026	30.79	30.96	30.62	30.78	27.41	0.49%	527,112
Apr 2, 2026	29.99	30.88	29.78	30.63	27.28	0.46%	2,198,493
Apr 1, 2026	30.51	30.69	30.43	30.49	27.15	0.63%	582,074
Mar 31, 2026	29.81	30.69	29.81	30.67	26.98	4.11%	525,890
Mar 30, 2026	30.23	30.41	29.29	29.46	25.92	-1.80%	737,972
Mar 27, 2026	30.17	30.40	29.95	30.00	26.39	-1.22%	498,326
Mar 26, 2026	31.43	31.43	30.35	30.37	26.72	-4.10%	635,345

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.