YieldMax AI & Tech Portfolio Option Income ETF (GPTY)

GPTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	47.78	47.78	46.50	47.02	47.02	-0.55%	32,780
Jun 26, 2025	47.75	47.75	46.94	47.28	47.28	0.11%	32,570
Jun 25, 2025	47.76	47.76	47.10	47.23	46.92	-0.46%	25,008
Jun 24, 2025	47.06	47.82	46.80	47.45	47.14	1.71%	48,489
Jun 23, 2025	46.70	46.84	46.02	46.65	46.34	0.54%	54,637
Jun 20, 2025	46.85	46.85	46.23	46.40	46.10	-1.06%	28,199
Jun 18, 2025	46.89	47.06	46.64	46.90	46.27	0.27%	32,313
Jun 17, 2025	46.71	46.98	46.45	46.77	46.14	0.56%	32,643
Jun 16, 2025	46.00	46.63	45.95	46.51	45.88	2.01%	19,881
Jun 13, 2025	45.46	46.14	44.59	45.59	44.98	-0.88%	25,230
Jun 12, 2025	46.00	46.26	45.80	46.00	45.38	-0.50%	25,557
Jun 11, 2025	47.18	47.18	45.93	46.23	45.31	-0.39%	26,520
Jun 10, 2025	46.88	46.88	46.00	46.41	45.48	-0.05%	20,018
Jun 9, 2025	45.76	46.68	45.65	46.44	45.51	2.21%	23,583
Jun 6, 2025	46.19	46.19	45.02	45.43	44.52	1.73%	17,131
Jun 5, 2025	47.05	47.05	44.04	44.66	43.76	-4.17%	41,157
Jun 4, 2025	46.20	46.82	45.35	46.60	45.37	1.24%	33,251
Jun 3, 2025	44.83	46.16	44.74	46.03	44.81	3.09%	26,272
Jun 2, 2025	44.14	44.75	44.14	44.66	43.47	1.01%	34,119
May 30, 2025	44.03	44.24	43.59	44.21	43.04	-0.16%	17,244
May 29, 2025	45.00	45.65	44.00	44.28	43.11	0.40%	15,969
May 28, 2025	44.79	44.79	44.10	44.11	42.66	-0.62%	13,658
May 27, 2025	43.71	44.45	43.49	44.38	42.92	3.47%	22,265
May 23, 2025	42.23	43.14	42.23	42.89	41.48	-0.38%	22,115
May 22, 2025	42.81	43.62	42.80	43.05	41.64	-0.13%	27,715
May 21, 2025	43.00	43.89	42.88	43.11	41.42	0.06%	17,815
May 20, 2025	43.00	44.10	42.75	43.09	41.39	0.13%	13,122
May 19, 2025	42.59	43.14	42.38	43.03	41.34	-0.32%	16,475
May 16, 2025	42.68	43.23	42.60	43.17	41.47	1.81%	13,502
May 15, 2025	42.50	42.70	42.16	42.40	40.74	-1.23%	11,863
May 14, 2025	43.19	43.19	42.67	42.93	40.98	0.90%	17,223
May 13, 2025	41.74	42.68	41.74	42.55	40.62	2.18%	14,086
May 12, 2025	42.22	42.22	41.21	41.64	39.75	3.20%	15,152
May 9, 2025	40.67	40.69	40.23	40.35	38.52	0.05%	5,806
May 8, 2025	40.26	40.54	40.06	40.33	38.50	0.81%	12,316
May 7, 2025	39.83	40.01	39.47	40.01	37.93	0.38%	8,843
May 6, 2025	39.83	39.86	39.50	39.86	37.79	-0.88%	5,177
May 5, 2025	40.31	40.50	40.17	40.21	38.13	-0.45%	12,266
May 2, 2025	39.71	40.56	39.71	40.39	38.30	2.70%	10,681
May 1, 2025	40.01	40.01	39.33	39.33	37.29	-0.01%	7,185
Apr 30, 2025	39.23	39.63	37.93	39.33	37.02	-0.52%	10,862
Apr 29, 2025	39.14	39.64	39.14	39.54	37.21	0.55%	4,999
Apr 28, 2025	39.48	39.48	38.74	39.32	37.01	0.46%	9,428
Apr 25, 2025	38.72	39.51	38.28	39.14	36.84	1.06%	7,024
Apr 24, 2025	37.70	38.73	37.70	38.73	36.45	2.53%	7,104
Apr 23, 2025	37.79	38.69	37.78	37.78	35.33	3.26%	9,916
Apr 22, 2025	36.14	36.92	36.14	36.58	34.21	2.30%	5,233
Apr 21, 2025	36.33	36.33	35.40	35.76	33.44	-2.61%	17,564
Apr 17, 2025	37.31	37.31	36.64	36.72	34.34	-1.05%	5,486
Apr 16, 2025	37.23	37.55	36.57	37.11	34.47	-3.12%	6,712

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.