YieldMax Ultra Option Income Strategy ETF (ULTY)
NYSEARCA: ULTY · Real-Time Price · USD
27.21
+0.55 (2.06%)
At close: Aug 4, 2026, 4:00 PM EDT
26.90
-0.31 (-1.14%)
Pre-market: Aug 5, 2026, 7:39 AM EDT
ULTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 26.98 | 27.25 | 26.98 | 27.21 | 27.21 | 2.06% | 484,705 |
| Aug 3, 2026 | 26.13 | 26.69 | 26.08 | 26.66 | 26.66 | 1.79% | 518,669 |
| Jul 31, 2026 | 26.28 | 26.36 | 25.96 | 26.19 | 26.19 | 0.58% | 581,893 |
| Jul 30, 2026 | 25.83 | 26.09 | 25.80 | 26.04 | 26.04 | 2.64% | 668,864 |
| Jul 29, 2026 | 25.81 | 25.99 | 25.31 | 25.37 | 25.37 | -2.01% | 735,309 |
| Jul 28, 2026 | 26.34 | 26.34 | 25.84 | 26.20 | 25.89 | -1.65% | 633,560 |
| Jul 27, 2026 | 26.78 | 26.91 | 26.31 | 26.64 | 26.33 | 0.04% | 588,479 |
| Jul 24, 2026 | 27.05 | 27.13 | 26.55 | 26.63 | 26.32 | -1.48% | 379,374 |
| Jul 23, 2026 | 27.00 | 27.25 | 26.85 | 27.03 | 26.71 | -0.92% | 492,954 |
| Jul 22, 2026 | 27.25 | 27.42 | 27.21 | 27.28 | 26.96 | -0.56% | 447,912 |
| Jul 21, 2026 | 27.58 | 27.80 | 27.57 | 27.75 | 27.11 | 1.83% | 1,163,402 |
| Jul 20, 2026 | 27.30 | 27.58 | 27.25 | 27.25 | 26.62 | 0.48% | 462,744 |
| Jul 17, 2026 | 26.91 | 27.44 | 26.62 | 27.12 | 26.49 | -1.31% | 631,602 |
| Jul 16, 2026 | 27.92 | 27.95 | 27.42 | 27.48 | 26.84 | -2.52% | 537,131 |
| Jul 15, 2026 | 28.49 | 28.60 | 27.82 | 28.19 | 27.54 | -0.77% | 527,268 |
| Jul 14, 2026 | 28.59 | 28.80 | 28.59 | 28.74 | 27.75 | 1.41% | 449,670 |
| Jul 13, 2026 | 28.36 | 28.55 | 28.26 | 28.34 | 27.37 | -1.08% | 386,826 |
| Jul 10, 2026 | 28.64 | 28.75 | 28.47 | 28.65 | 27.67 | - | 316,862 |
| Jul 9, 2026 | 28.29 | 28.69 | 28.29 | 28.65 | 27.67 | 1.74% | 338,316 |
| Jul 8, 2026 | 27.86 | 28.20 | 27.73 | 28.16 | 27.19 | 0.14% | 415,954 |
| Jul 7, 2026 | 28.68 | 28.76 | 28.20 | 28.46 | 27.16 | -1.45% | 438,712 |
| Jul 6, 2026 | 28.55 | 29.02 | 28.55 | 28.88 | 27.56 | 1.65% | 481,288 |
| Jul 2, 2026 | 29.12 | 29.18 | 28.28 | 28.41 | 27.11 | -1.83% | 612,837 |
| Jul 1, 2026 | 29.10 | 29.25 | 28.93 | 28.94 | 27.61 | -0.99% | 407,228 |
| Jun 30, 2026 | 29.27 | 29.58 | 29.27 | 29.57 | 27.89 | 1.02% | 347,970 |
| Jun 29, 2026 | 29.10 | 29.35 | 28.69 | 29.27 | 27.61 | 1.14% | 500,003 |
| Jun 26, 2026 | 28.99 | 29.05 | 28.61 | 28.94 | 27.30 | -0.96% | 380,960 |
| Jun 25, 2026 | 29.45 | 29.47 | 28.77 | 29.22 | 27.56 | 0.27% | 545,384 |
| Jun 24, 2026 | 29.23 | 29.45 | 28.92 | 29.14 | 27.48 | -0.37% | 513,310 |
| Jun 23, 2026 | 29.82 | 29.95 | 29.56 | 29.63 | 27.59 | -2.50% | 565,213 |
| Jun 22, 2026 | 30.46 | 30.63 | 30.20 | 30.39 | 28.29 | -0.16% | 431,756 |
| Jun 18, 2026 | 30.31 | 30.49 | 30.13 | 30.44 | 28.34 | 1.64% | 417,649 |
| Jun 17, 2026 | 30.21 | 30.53 | 29.91 | 29.95 | 27.88 | -0.76% | 559,194 |
| Jun 16, 2026 | 30.90 | 31.01 | 30.55 | 30.57 | 28.10 | -1.07% | 580,837 |
| Jun 15, 2026 | 30.64 | 30.96 | 30.63 | 30.90 | 28.40 | 2.56% | 507,097 |
| Jun 12, 2026 | 29.93 | 30.19 | 29.72 | 30.13 | 27.69 | 1.04% | 533,259 |
| Jun 11, 2026 | 28.99 | 29.87 | 28.89 | 29.82 | 27.41 | 3.33% | 464,483 |
| Jun 10, 2026 | 29.18 | 29.65 | 28.85 | 28.86 | 26.53 | -2.21% | 788,909 |
| Jun 9, 2026 | 30.30 | 30.55 | 29.01 | 29.86 | 27.13 | -0.76% | 975,572 |
| Jun 8, 2026 | 30.18 | 30.31 | 29.94 | 30.09 | 27.33 | 0.94% | 463,607 |
| Jun 5, 2026 | 31.00 | 31.00 | 29.65 | 29.81 | 27.08 | -5.03% | 873,259 |
| Jun 4, 2026 | 30.97 | 31.41 | 30.96 | 31.39 | 28.51 | 0.80% | 519,096 |
| Jun 3, 2026 | 31.45 | 31.50 | 31.11 | 31.14 | 28.29 | -1.25% | 624,865 |
| Jun 2, 2026 | 31.70 | 32.00 | 31.68 | 31.93 | 28.65 | 0.98% | 618,777 |
| Jun 1, 2026 | 31.59 | 31.75 | 31.30 | 31.62 | 28.37 | -0.25% | 526,065 |
| May 29, 2026 | 31.66 | 31.71 | 31.35 | 31.70 | 28.44 | 0.48% | 425,624 |
| May 28, 2026 | 31.24 | 31.67 | 31.07 | 31.55 | 28.30 | 1.02% | 3,752,761 |
| May 27, 2026 | 31.31 | 31.35 | 30.96 | 31.23 | 28.02 | -0.37% | 533,661 |
| May 26, 2026 | 31.48 | 31.83 | 31.43 | 31.74 | 28.12 | 1.70% | 765,567 |
| May 22, 2026 | 31.30 | 31.43 | 31.12 | 31.21 | 27.65 | -0.03% | 460,874 |