YieldMax AAPL Option Income Strategy ETF (APLY)
NYSEARCA: APLY · Real-Time Price · USD
13.43
+0.56 (4.35%)
At close: May 12, 2025, 4:00 PM
13.43
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
APLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 13.42 | 13.43 | 13.22 | 13.43 | 13.43 | 4.35% | 123,825 |
| May 9, 2025 | 12.92 | 12.96 | 12.83 | 12.87 | 12.87 | -0.39% | 107,050 |
| May 8, 2025 | 12.88 | 12.97 | 12.65 | 12.92 | 12.92 | -3.65% | 97,285 |
| May 7, 2025 | 13.62 | 13.62 | 13.22 | 13.41 | 12.77 | -1.18% | 132,317 |
| May 6, 2025 | 13.54 | 13.63 | 13.47 | 13.57 | 12.92 | - | 51,871 |
| May 5, 2025 | 13.82 | 13.85 | 13.51 | 13.57 | 12.92 | -2.72% | 81,164 |
| May 2, 2025 | 13.90 | 14.04 | 13.74 | 13.95 | 13.28 | -2.79% | 109,329 |
| May 1, 2025 | 13.99 | 14.35 | 13.99 | 14.35 | 13.66 | 0.70% | 82,311 |
| Apr 30, 2025 | 14.11 | 14.25 | 13.93 | 14.25 | 13.57 | 0.42% | 28,133 |
| Apr 29, 2025 | 14.08 | 14.19 | 14.04 | 14.19 | 13.51 | 0.57% | 36,824 |
| Apr 28, 2025 | 14.03 | 14.16 | 13.95 | 14.11 | 13.43 | 0.36% | 45,709 |
| Apr 25, 2025 | 13.91 | 14.06 | 13.90 | 14.06 | 13.39 | 0.50% | 36,994 |
| Apr 24, 2025 | 13.85 | 13.99 | 13.83 | 13.99 | 13.32 | 1.38% | 24,283 |
| Apr 23, 2025 | 13.84 | 13.97 | 13.76 | 13.80 | 13.14 | 1.62% | 45,527 |
| Apr 22, 2025 | 13.39 | 13.68 | 13.39 | 13.58 | 12.93 | 2.72% | 26,478 |
| Apr 21, 2025 | 13.30 | 13.31 | 13.06 | 13.22 | 12.59 | -1.93% | 258,400 |
| Apr 17, 2025 | 13.36 | 13.56 | 13.29 | 13.48 | 12.83 | 1.43% | 18,886 |
| Apr 16, 2025 | 13.44 | 13.58 | 13.12 | 13.29 | 12.65 | -2.42% | 24,010 |
| Apr 15, 2025 | 13.62 | 13.69 | 13.55 | 13.62 | 12.97 | -0.07% | 36,677 |
| Apr 14, 2025 | 14.00 | 14.05 | 13.53 | 13.63 | 12.98 | 1.94% | 118,754 |
| Apr 11, 2025 | 12.76 | 13.40 | 12.71 | 13.37 | 12.73 | 3.80% | 73,758 |
| Apr 10, 2025 | 12.70 | 13.13 | 12.46 | 12.88 | 12.26 | -5.50% | 47,348 |
| Apr 9, 2025 | 11.93 | 13.72 | 11.93 | 13.63 | 12.68 | 13.68% | 77,718 |
| Apr 8, 2025 | 12.92 | 13.13 | 11.72 | 11.99 | 11.15 | -4.61% | 79,293 |
| Apr 7, 2025 | 12.21 | 13.28 | 12.02 | 12.57 | 11.69 | -3.01% | 102,343 |
| Apr 4, 2025 | 13.24 | 13.64 | 12.90 | 12.96 | 12.06 | -6.96% | 182,055 |
| Apr 3, 2025 | 14.18 | 14.22 | 13.79 | 13.93 | 12.96 | -8.29% | 123,729 |
| Apr 2, 2025 | 15.00 | 15.23 | 15.00 | 15.19 | 14.13 | 0.60% | 26,713 |
| Apr 1, 2025 | 14.99 | 15.15 | 14.91 | 15.10 | 14.05 | - | 20,026 |
| Mar 31, 2025 | 14.66 | 15.15 | 14.66 | 15.10 | 14.05 | 1.55% | 69,732 |
| Mar 28, 2025 | 15.10 | 15.19 | 14.83 | 14.87 | 13.83 | -1.98% | 74,829 |
| Mar 27, 2025 | 14.98 | 15.28 | 14.97 | 15.17 | 14.11 | 1.13% | 35,325 |
| Mar 26, 2025 | 15.17 | 15.24 | 14.95 | 15.00 | 13.95 | -1.25% | 35,352 |
| Mar 25, 2025 | 15.04 | 15.20 | 15.02 | 15.19 | 14.13 | 1.00% | 401,369 |
| Mar 24, 2025 | 15.01 | 15.06 | 14.95 | 15.04 | 13.99 | 0.60% | 93,882 |
| Mar 21, 2025 | 14.61 | 14.95 | 14.58 | 14.95 | 13.91 | 1.49% | 19,164 |
| Mar 20, 2025 | 14.74 | 14.90 | 14.60 | 14.73 | 13.70 | -0.41% | 36,490 |
| Mar 19, 2025 | 14.62 | 14.86 | 14.60 | 14.79 | 13.76 | 1.51% | 33,468 |
| Mar 18, 2025 | 14.60 | 14.70 | 14.54 | 14.57 | 13.55 | -0.75% | 24,177 |
| Mar 17, 2025 | 14.66 | 14.71 | 14.40 | 14.68 | 13.66 | 0.34% | 89,156 |
| Mar 14, 2025 | 14.53 | 14.94 | 14.37 | 14.63 | 13.61 | 1.81% | 91,734 |
| Mar 13, 2025 | 14.78 | 14.86 | 14.29 | 14.37 | 13.37 | -5.40% | 51,064 |
| Mar 12, 2025 | 15.50 | 15.50 | 15.04 | 15.19 | 13.80 | -1.36% | 59,562 |
| Mar 11, 2025 | 15.58 | 15.66 | 15.24 | 15.40 | 13.99 | -2.96% | 63,928 |
| Mar 10, 2025 | 16.36 | 16.36 | 15.66 | 15.87 | 14.42 | -3.64% | 105,925 |
| Mar 7, 2025 | 16.34 | 16.55 | 16.29 | 16.47 | 14.96 | 1.17% | 41,280 |
| Mar 6, 2025 | 16.21 | 16.39 | 16.19 | 16.28 | 14.79 | -0.18% | 45,949 |
| Mar 5, 2025 | 16.35 | 16.40 | 15.95 | 16.31 | 14.82 | 0.68% | 53,185 |
| Mar 4, 2025 | 16.38 | 16.59 | 16.20 | 16.20 | 14.72 | -2.70% | 48,984 |
| Mar 3, 2025 | 16.73 | 16.81 | 16.37 | 16.65 | 15.13 | 0.12% | 64,270 |