YieldMax Ultra Option Income Strategy ETF (ULTY)

ULTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	31.64	31.71	31.18	31.47	31.47	-2.05%	466,397
May 14, 2026	31.97	32.17	31.71	32.13	32.13	0.66%	367,452
May 13, 2026	31.79	31.99	31.56	31.92	31.92	-0.96%	459,844
May 12, 2026	32.08	32.28	31.63	32.23	31.83	-0.31%	639,175
May 11, 2026	31.96	32.45	31.96	32.33	31.93	0.94%	524,350
May 8, 2026	31.88	32.04	31.79	32.03	31.63	0.91%	363,897
May 7, 2026	31.98	32.01	31.58	31.74	31.34	-0.63%	386,442
May 6, 2026	31.75	31.97	31.73	31.94	31.54	-0.03%	433,277
May 5, 2026	31.87	32.07	31.87	31.95	31.16	0.69%	567,024
May 4, 2026	31.72	31.89	31.54	31.73	30.95	0.16%	408,008
May 1, 2026	31.47	31.77	31.36	31.68	30.90	0.92%	456,941
Apr 30, 2026	30.98	31.39	30.85	31.39	30.61	2.21%	493,662
Apr 29, 2026	30.95	30.95	30.60	30.71	29.95	-1.76%	474,535
Apr 28, 2026	31.60	31.63	31.07	31.26	30.09	-1.88%	613,320
Apr 27, 2026	32.00	32.07	31.68	31.86	30.67	-0.65%	535,911
Apr 24, 2026	31.91	32.20	31.80	32.07	30.87	0.98%	438,179
Apr 23, 2026	31.89	32.17	31.47	31.76	30.57	-1.12%	984,416
Apr 22, 2026	31.77	32.19	31.77	32.12	30.92	0.56%	1,006,809
Apr 21, 2026	32.32	32.47	31.90	31.94	30.33	-0.99%	1,347,135
Apr 20, 2026	32.04	32.29	31.97	32.26	30.64	0.16%	510,630
Apr 17, 2026	31.99	32.35	31.99	32.21	30.59	1.58%	730,329
Apr 16, 2026	31.48	31.74	31.42	31.71	30.12	0.73%	790,183
Apr 15, 2026	31.46	31.55	31.21	31.48	29.90	-1.07%	335,886
Apr 14, 2026	31.80	31.90	31.72	31.82	29.84	0.92%	466,053
Apr 13, 2026	31.03	31.68	31.03	31.53	29.57	1.09%	425,672
Apr 10, 2026	31.19	31.39	31.01	31.19	29.25	0.55%	1,258,820
Apr 9, 2026	31.01	31.17	30.87	31.02	29.09	0.39%	448,602
Apr 8, 2026	31.31	31.47	30.90	30.90	28.98	-0.42%	505,600
Apr 7, 2026	30.77	31.16	30.45	31.03	28.71	0.81%	1,003,650
Apr 6, 2026	30.79	30.96	30.62	30.78	28.48	0.49%	527,112
Apr 2, 2026	29.99	30.88	29.78	30.63	28.34	0.46%	2,198,493
Apr 1, 2026	30.51	30.69	30.43	30.49	28.21	-0.59%	582,074
Mar 31, 2026	29.81	30.69	29.81	30.67	28.04	4.11%	525,890
Mar 30, 2026	30.23	30.41	29.29	29.46	26.93	-1.80%	737,972
Mar 27, 2026	30.17	30.40	29.95	30.00	27.43	-1.22%	498,326
Mar 26, 2026	31.43	31.43	30.35	30.37	27.76	-4.10%	635,345
Mar 25, 2026	31.79	31.94	31.63	31.67	28.95	-0.47%	366,537
Mar 24, 2026	31.70	31.98	31.57	31.82	28.68	-0.03%	398,044
Mar 23, 2026	31.51	32.20	31.51	31.83	28.69	1.95%	531,202
Mar 20, 2026	31.91	31.96	30.93	31.22	28.14	-2.50%	608,146
Mar 19, 2026	31.53	32.14	31.27	32.02	28.86	0.28%	548,150
Mar 18, 2026	32.21	32.34	31.93	31.93	28.78	-2.44%	491,246
Mar 17, 2026	32.41	32.84	32.41	32.73	29.13	0.99%	935,015
Mar 16, 2026	32.21	32.64	32.21	32.41	28.84	1.57%	408,859
Mar 13, 2026	32.24	32.48	31.83	31.91	28.40	-0.59%	617,931
Mar 12, 2026	32.43	32.56	31.93	32.10	28.57	-1.62%	628,251
Mar 11, 2026	32.55	32.83	32.44	32.63	29.04	-1.36%	596,097
Mar 10, 2026	33.12	33.46	32.98	33.08	29.07	0.55%	607,956
Mar 9, 2026	31.86	32.93	31.82	32.90	28.91	2.40%	662,599
Mar 6, 2026	32.43	32.89	32.05	32.13	28.23	-3.02%	765,129

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.