YieldMax AAPL Option Income Strategy ETF (APLY)
NYSEARCA: APLY · Real-Time Price · USD
12.74
+0.04 (0.31%)
At close: Jun 27, 2025, 4:00 PM
12.65
-0.09 (-0.71%)
After-hours: Jun 27, 2025, 8:00 PM EDT
APLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 12.72 | 12.77 | 12.69 | 12.74 | 12.74 | 0.31% | 82,306 |
| Jun 26, 2025 | 12.71 | 12.72 | 12.60 | 12.70 | 12.70 | - | 102,587 |
| Jun 25, 2025 | 12.71 | 12.75 | 12.64 | 12.70 | 12.70 | 0.79% | 102,915 |
| Jun 24, 2025 | 12.70 | 12.75 | 12.60 | 12.60 | 12.60 | -0.71% | 451,412 |
| Jun 23, 2025 | 12.64 | 12.69 | 12.57 | 12.69 | 12.69 | 0.63% | 162,890 |
| Jun 20, 2025 | 12.48 | 12.65 | 12.46 | 12.61 | 12.61 | 1.20% | 78,507 |
| Jun 18, 2025 | 12.39 | 12.50 | 12.37 | 12.46 | 12.46 | -0.24% | 52,133 |
| Jun 17, 2025 | 12.47 | 12.55 | 12.37 | 12.49 | 12.49 | -0.32% | 64,943 |
| Jun 16, 2025 | 12.45 | 12.56 | 12.45 | 12.53 | 12.53 | 0.64% | 61,600 |
| Jun 13, 2025 | 12.65 | 12.65 | 12.37 | 12.45 | 12.45 | -2.28% | 91,075 |
| Jun 12, 2025 | 12.67 | 12.75 | 12.60 | 12.74 | 12.74 | 1.35% | 55,449 |
| Jun 11, 2025 | 12.79 | 12.88 | 12.53 | 12.57 | 12.57 | -1.72% | 118,089 |
| Jun 10, 2025 | 12.69 | 12.86 | 12.66 | 12.79 | 12.79 | 0.71% | 110,759 |
| Jun 9, 2025 | 12.88 | 12.92 | 12.61 | 12.70 | 12.70 | -1.17% | 188,496 |
| Jun 6, 2025 | 12.75 | 12.89 | 12.71 | 12.85 | 12.85 | 1.98% | 143,870 |
| Jun 5, 2025 | 12.77 | 12.85 | 12.60 | 12.60 | 12.60 | -3.82% | 116,359 |
| Jun 4, 2025 | 13.13 | 13.21 | 13.05 | 13.10 | 12.78 | -0.38% | 187,334 |
| Jun 3, 2025 | 13.05 | 13.15 | 13.01 | 13.15 | 12.83 | 0.77% | 99,924 |
| Jun 2, 2025 | 12.97 | 13.05 | 12.95 | 13.05 | 12.74 | 0.31% | 98,180 |
| May 30, 2025 | 12.94 | 13.06 | 12.76 | 13.01 | 12.70 | 0.31% | 105,175 |
| May 29, 2025 | 13.10 | 13.11 | 12.85 | 12.97 | 12.66 | -0.08% | 105,880 |
| May 28, 2025 | 12.97 | 13.06 | 12.92 | 12.98 | 12.67 | 0.23% | 53,097 |
| May 27, 2025 | 12.87 | 12.96 | 12.77 | 12.95 | 12.64 | 2.45% | 98,999 |
| May 23, 2025 | 12.58 | 12.75 | 12.54 | 12.64 | 12.34 | -2.77% | 128,811 |
| May 22, 2025 | 12.98 | 13.05 | 12.90 | 13.00 | 12.69 | -0.23% | 52,632 |
| May 21, 2025 | 13.18 | 13.31 | 12.94 | 13.03 | 12.72 | -1.96% | 91,064 |
| May 20, 2025 | 13.32 | 13.39 | 13.20 | 13.29 | 12.97 | -0.97% | 63,188 |
| May 19, 2025 | 13.41 | 13.43 | 13.14 | 13.42 | 13.10 | -0.89% | 772,691 |
| May 16, 2025 | 13.50 | 13.54 | 13.42 | 13.54 | 13.21 | 0.59% | 57,422 |
| May 15, 2025 | 13.46 | 13.52 | 13.38 | 13.46 | 13.14 | -0.44% | 91,311 |
| May 14, 2025 | 13.58 | 13.58 | 13.42 | 13.52 | 13.19 | -0.29% | 70,141 |
| May 13, 2025 | 13.44 | 13.56 | 13.35 | 13.56 | 13.23 | 0.97% | 59,456 |
| May 12, 2025 | 13.42 | 13.43 | 13.22 | 13.43 | 13.11 | 4.35% | 126,478 |
| May 9, 2025 | 12.92 | 12.96 | 12.83 | 12.87 | 12.56 | -0.39% | 107,050 |
| May 8, 2025 | 12.88 | 12.97 | 12.65 | 12.92 | 12.61 | -3.65% | 97,285 |
| May 7, 2025 | 13.62 | 13.62 | 13.22 | 13.41 | 12.46 | -1.18% | 132,317 |
| May 6, 2025 | 13.54 | 13.63 | 13.47 | 13.57 | 12.61 | - | 51,871 |
| May 5, 2025 | 13.82 | 13.85 | 13.51 | 13.57 | 12.61 | -2.72% | 81,164 |
| May 2, 2025 | 13.90 | 14.04 | 13.74 | 13.95 | 12.96 | -2.79% | 109,329 |
| May 1, 2025 | 13.99 | 14.35 | 13.99 | 14.35 | 13.33 | 0.70% | 82,311 |
| Apr 30, 2025 | 14.11 | 14.25 | 13.93 | 14.25 | 13.24 | 0.42% | 28,133 |
| Apr 29, 2025 | 14.08 | 14.19 | 14.04 | 14.19 | 13.18 | 0.57% | 36,824 |
| Apr 28, 2025 | 14.03 | 14.16 | 13.95 | 14.11 | 13.11 | 0.36% | 45,709 |
| Apr 25, 2025 | 13.91 | 14.06 | 13.90 | 14.06 | 13.06 | 0.50% | 36,994 |
| Apr 24, 2025 | 13.85 | 13.99 | 13.83 | 13.99 | 13.00 | 1.38% | 24,283 |
| Apr 23, 2025 | 13.84 | 13.97 | 13.76 | 13.80 | 12.82 | 1.62% | 45,527 |
| Apr 22, 2025 | 13.39 | 13.68 | 13.39 | 13.58 | 12.62 | 2.72% | 26,478 |
| Apr 21, 2025 | 13.30 | 13.31 | 13.06 | 13.22 | 12.28 | -1.93% | 258,400 |
| Apr 17, 2025 | 13.36 | 13.56 | 13.29 | 13.48 | 12.52 | 1.43% | 18,886 |
| Apr 16, 2025 | 13.44 | 13.58 | 13.12 | 13.29 | 12.35 | -2.42% | 24,010 |