YieldMax Semiconductor Portfolio Option Income ETF (CHPY)
NYSEARCA: CHPY · Real-Time Price · USD
53.78
-0.96 (-1.75%)
At close: Aug 15, 2025, 4:00 PM
53.79
+0.01 (0.02%)
After-hours: Aug 15, 2025, 8:00 PM EDT
CHPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 54.45 | 54.45 | 53.56 | 53.78 | 53.78 | -1.75% | 32,172 |
| Aug 14, 2025 | 54.49 | 54.80 | 54.00 | 54.74 | 54.74 | -0.33% | 35,874 |
| Aug 13, 2025 | 55.00 | 55.00 | 54.57 | 54.92 | 54.52 | 0.53% | 34,840 |
| Aug 12, 2025 | 53.77 | 54.63 | 53.54 | 54.63 | 54.23 | 1.98% | 27,705 |
| Aug 11, 2025 | 53.54 | 54.08 | 53.44 | 53.57 | 53.18 | 0.25% | 38,626 |
| Aug 8, 2025 | 53.62 | 53.62 | 52.86 | 53.44 | 53.05 | 0.77% | 29,234 |
| Aug 7, 2025 | 53.56 | 53.56 | 52.84 | 53.03 | 52.64 | - | 19,231 |
| Aug 6, 2025 | 52.52 | 53.10 | 52.18 | 53.03 | 52.26 | -0.41% | 36,560 |
| Aug 5, 2025 | 53.76 | 53.95 | 52.80 | 53.25 | 52.47 | -0.39% | 20,249 |
| Aug 4, 2025 | 53.06 | 53.54 | 53.00 | 53.46 | 52.68 | 1.14% | 32,351 |
| Aug 1, 2025 | 53.40 | 53.40 | 51.86 | 52.86 | 52.09 | -0.99% | 34,916 |
| Jul 31, 2025 | 54.80 | 54.80 | 52.96 | 53.39 | 52.61 | -3.24% | 30,980 |
| Jul 30, 2025 | 55.08 | 55.35 | 54.79 | 55.18 | 53.96 | 0.79% | 25,585 |
| Jul 29, 2025 | 54.85 | 55.27 | 54.52 | 54.75 | 53.53 | 0.09% | 20,302 |
| Jul 28, 2025 | 54.39 | 54.81 | 54.39 | 54.70 | 53.49 | 1.30% | 25,563 |
| Jul 25, 2025 | 53.80 | 54.05 | 53.51 | 54.00 | 52.80 | 0.24% | 28,197 |
| Jul 24, 2025 | 54.01 | 54.04 | 53.52 | 53.87 | 52.68 | -0.92% | 26,801 |
| Jul 23, 2025 | 54.56 | 54.56 | 53.74 | 54.37 | 52.80 | -0.36% | 41,971 |
| Jul 22, 2025 | 55.11 | 55.11 | 54.06 | 54.56 | 52.99 | -1.12% | 40,982 |
| Jul 21, 2025 | 55.01 | 55.59 | 55.01 | 55.18 | 53.59 | 0.29% | 39,971 |
| Jul 18, 2025 | 55.35 | 55.37 | 54.77 | 55.02 | 53.43 | 0.02% | 32,760 |
| Jul 17, 2025 | 55.26 | 55.26 | 54.58 | 55.01 | 53.42 | -0.45% | 29,144 |
| Jul 16, 2025 | 55.20 | 55.26 | 54.03 | 55.26 | 53.30 | -0.34% | 47,350 |
| Jul 15, 2025 | 55.54 | 55.88 | 55.40 | 55.45 | 53.49 | 0.85% | 37,903 |
| Jul 14, 2025 | 54.76 | 55.10 | 54.26 | 54.98 | 53.03 | -0.36% | 35,623 |
| Jul 11, 2025 | 55.04 | 55.39 | 54.91 | 55.18 | 53.23 | -0.30% | 27,981 |
| Jul 10, 2025 | 55.30 | 55.48 | 55.04 | 55.35 | 53.39 | -0.08% | 26,023 |
| Jul 9, 2025 | 55.50 | 55.50 | 55.10 | 55.39 | 53.09 | 0.49% | 38,640 |
| Jul 8, 2025 | 55.24 | 55.33 | 54.67 | 55.12 | 52.83 | 1.28% | 29,565 |
| Jul 7, 2025 | 54.90 | 54.90 | 54.27 | 54.42 | 52.17 | -0.88% | 58,950 |
| Jul 3, 2025 | 56.00 | 56.00 | 54.72 | 54.91 | 52.63 | -0.41% | 21,925 |
| Jul 2, 2025 | 54.39 | 55.19 | 54.27 | 55.13 | 52.44 | 1.43% | 21,512 |
| Jul 1, 2025 | 54.75 | 54.75 | 53.90 | 54.35 | 51.70 | -0.80% | 17,827 |
| Jun 30, 2025 | 54.58 | 54.90 | 54.27 | 54.79 | 52.12 | 0.45% | 45,443 |
| Jun 27, 2025 | 54.78 | 54.86 | 54.35 | 54.55 | 51.89 | -0.01% | 22,595 |
| Jun 26, 2025 | 54.76 | 54.76 | 54.21 | 54.56 | 51.89 | -0.08% | 12,771 |
| Jun 25, 2025 | 55.05 | 55.05 | 54.46 | 54.60 | 51.58 | - | 27,190 |
| Jun 24, 2025 | 54.30 | 54.67 | 54.13 | 54.60 | 51.58 | 2.19% | 25,518 |
| Jun 23, 2025 | 52.97 | 53.52 | 52.65 | 53.43 | 50.48 | 0.75% | 28,394 |
| Jun 20, 2025 | 54.13 | 54.13 | 52.60 | 53.04 | 50.10 | -1.12% | 30,029 |
| Jun 18, 2025 | 54.06 | 54.06 | 53.37 | 53.64 | 50.29 | 0.28% | 32,712 |
| Jun 17, 2025 | 53.80 | 53.99 | 53.38 | 53.49 | 50.15 | -0.41% | 22,569 |
| Jun 16, 2025 | 52.70 | 53.87 | 52.70 | 53.71 | 50.35 | 2.40% | 33,435 |
| Jun 13, 2025 | 53.00 | 53.18 | 52.42 | 52.45 | 49.17 | -1.64% | 22,910 |
| Jun 12, 2025 | 53.02 | 53.46 | 53.02 | 53.32 | 49.99 | -0.96% | 14,101 |
| Jun 11, 2025 | 53.85 | 54.14 | 53.40 | 53.84 | 50.10 | 0.28% | 28,560 |
| Jun 10, 2025 | 53.59 | 53.74 | 53.20 | 53.69 | 49.96 | 1.02% | 14,036 |
| Jun 9, 2025 | 52.59 | 53.35 | 52.50 | 53.15 | 49.46 | 1.03% | 18,284 |
| Jun 6, 2025 | 52.65 | 52.85 | 52.46 | 52.61 | 48.95 | 0.96% | 10,701 |
| Jun 5, 2025 | 52.72 | 52.72 | 51.94 | 52.11 | 48.49 | -1.04% | 13,607 |