YieldMax AAPL Option Income Strategy ETF (APLY)

APLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.87	13.87	13.71	13.73	13.73	-0.94%	116,317
Dec 4, 2025	13.98	13.98	13.75	13.86	13.86	-1.70%	167,837
Dec 3, 2025	14.15	14.21	14.06	14.10	13.98	-	121,651
Dec 2, 2025	14.07	14.18	14.06	14.10	13.98	0.43%	144,520
Dec 1, 2025	13.86	14.05	13.79	14.04	13.92	1.01%	164,498
Nov 28, 2025	13.87	13.90	13.78	13.90	13.78	-0.07%	62,081
Nov 26, 2025	13.90	13.98	13.87	13.91	13.73	0.14%	109,607
Nov 25, 2025	13.85	14.01	13.84	13.89	13.71	0.29%	181,064
Nov 24, 2025	13.65	13.89	13.65	13.85	13.67	1.32%	821,376
Nov 21, 2025	13.48	13.77	13.48	13.67	13.49	1.41%	249,402
Nov 20, 2025	13.70	13.86	13.46	13.48	13.30	-1.25%	260,113
Nov 19, 2025	13.50	13.81	13.50	13.65	13.37	0.22%	259,853
Nov 18, 2025	13.67	13.73	13.52	13.62	13.34	0.29%	122,518
Nov 17, 2025	13.67	13.75	13.51	13.58	13.31	-1.67%	276,941
Nov 14, 2025	13.79	13.96	13.69	13.81	13.53	-0.29%	168,281
Nov 13, 2025	13.86	13.95	13.80	13.85	13.57	-0.29%	190,038
Nov 12, 2025	13.98	13.98	13.85	13.89	13.55	-0.64%	144,509
Nov 11, 2025	13.74	13.98	13.74	13.98	13.63	1.75%	184,363
Nov 10, 2025	13.75	13.90	13.67	13.74	13.40	0.66%	417,727
Nov 7, 2025	13.66	13.82	13.56	13.65	13.31	-0.51%	219,447
Nov 6, 2025	13.61	13.82	13.61	13.72	13.38	-0.44%	123,739
Nov 5, 2025	13.70	13.86	13.66	13.78	13.33	-	180,044
Nov 4, 2025	13.68	13.85	13.68	13.78	13.33	0.15%	106,907
Nov 3, 2025	13.86	13.86	13.63	13.76	13.31	0.07%	197,718
Oct 31, 2025	14.04	14.04	13.75	13.75	13.30	-0.94%	460,801
Oct 30, 2025	13.86	13.95	13.76	13.88	13.43	-0.22%	116,453
Oct 29, 2025	13.90	13.99	13.82	13.91	13.33	-	236,748
Oct 28, 2025	13.90	13.94	13.87	13.91	13.33	0.22%	157,610
Oct 27, 2025	13.73	13.90	13.73	13.88	13.30	1.76%	124,430
Oct 24, 2025	13.56	13.70	13.51	13.64	13.07	0.89%	86,238
Oct 23, 2025	13.51	13.56	13.47	13.52	12.96	-0.59%	155,071
Oct 22, 2025	13.78	13.78	13.48	13.60	12.93	-1.31%	137,989
Oct 21, 2025	13.76	13.86	13.75	13.78	13.10	0.22%	138,183
Oct 20, 2025	13.47	13.86	13.47	13.75	13.07	2.69%	690,370
Oct 17, 2025	13.24	13.42	13.20	13.39	12.73	1.36%	86,642
Oct 16, 2025	13.27	13.27	13.07	13.21	12.55	-1.64%	121,172
Oct 15, 2025	13.44	13.57	13.37	13.43	12.60	0.37%	55,878
Oct 14, 2025	13.27	13.42	13.24	13.38	12.55	-	61,333
Oct 13, 2025	13.48	13.48	13.29	13.38	12.55	0.98%	127,799
Oct 10, 2025	13.73	13.75	13.21	13.25	12.43	-3.21%	171,795
Oct 9, 2025	13.86	13.86	13.62	13.69	12.84	-1.08%	84,501
Oct 8, 2025	13.75	13.86	13.75	13.84	12.98	0.44%	68,709
Oct 7, 2025	13.78	13.80	13.73	13.78	12.93	0.07%	137,774
Oct 6, 2025	13.82	13.87	13.69	13.77	12.92	-0.22%	126,619
Oct 3, 2025	13.68	13.85	13.66	13.80	12.94	0.29%	146,561
Oct 2, 2025	13.72	13.81	13.63	13.76	12.91	0.51%	134,149
Oct 1, 2025	13.64	13.81	13.64	13.69	12.84	0.51%	134,190
Sep 30, 2025	13.65	13.68	13.56	13.62	12.77	0.15%	127,692
Sep 29, 2025	13.65	13.65	13.55	13.60	12.76	-0.22%	108,355
Sep 26, 2025	13.61	13.72	13.58	13.63	12.78	-0.37%	164,434

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.