YieldMax AI & Tech Portfolio Option Income ETF (GPTY)
NYSEARCA: GPTY · Real-Time Price · USD
41.64
+1.29 (3.20%)
At close: May 12, 2025, 4:00 PM
41.64
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
GPTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 42.22 | 42.22 | 41.21 | 41.64 | 41.64 | 3.20% | 15,152 |
| May 9, 2025 | 40.67 | 40.69 | 40.23 | 40.35 | 40.35 | 0.05% | 5,806 |
| May 8, 2025 | 40.26 | 40.54 | 40.06 | 40.33 | 40.33 | 0.81% | 12,316 |
| May 7, 2025 | 39.83 | 40.01 | 39.47 | 40.01 | 39.74 | 0.38% | 8,843 |
| May 6, 2025 | 39.83 | 39.86 | 39.50 | 39.86 | 39.59 | -0.88% | 5,177 |
| May 5, 2025 | 40.31 | 40.50 | 40.17 | 40.21 | 39.94 | -0.45% | 12,266 |
| May 2, 2025 | 39.71 | 40.56 | 39.71 | 40.39 | 40.12 | 2.70% | 10,681 |
| May 1, 2025 | 40.01 | 40.01 | 39.33 | 39.33 | 39.07 | -0.01% | 7,185 |
| Apr 30, 2025 | 39.23 | 39.63 | 37.93 | 39.33 | 38.78 | -0.52% | 10,862 |
| Apr 29, 2025 | 39.14 | 39.64 | 39.14 | 39.54 | 38.98 | 0.55% | 4,999 |
| Apr 28, 2025 | 39.48 | 39.48 | 38.74 | 39.32 | 38.77 | 0.46% | 9,428 |
| Apr 25, 2025 | 38.72 | 39.51 | 38.28 | 39.14 | 38.59 | 1.06% | 7,024 |
| Apr 24, 2025 | 37.70 | 38.73 | 37.70 | 38.73 | 38.19 | 2.53% | 7,104 |
| Apr 23, 2025 | 37.79 | 38.69 | 37.78 | 37.78 | 37.01 | 3.26% | 9,916 |
| Apr 22, 2025 | 36.14 | 36.92 | 36.14 | 36.58 | 35.84 | 2.30% | 5,233 |
| Apr 21, 2025 | 36.33 | 36.33 | 35.40 | 35.76 | 35.03 | -2.61% | 17,564 |
| Apr 17, 2025 | 37.31 | 37.31 | 36.64 | 36.72 | 35.97 | -1.05% | 5,486 |
| Apr 16, 2025 | 37.23 | 37.55 | 36.57 | 37.11 | 36.11 | -3.12% | 6,712 |
| Apr 15, 2025 | 38.11 | 38.83 | 38.11 | 38.31 | 37.27 | 0.49% | 7,856 |
| Apr 14, 2025 | 38.88 | 39.37 | 37.63 | 38.12 | 37.09 | 0.80% | 12,218 |
| Apr 11, 2025 | 37.35 | 37.82 | 37.09 | 37.82 | 36.79 | 1.48% | 8,220 |
| Apr 10, 2025 | 38.18 | 38.18 | 35.74 | 37.26 | 36.25 | -4.86% | 18,060 |
| Apr 9, 2025 | 34.76 | 39.67 | 34.54 | 39.17 | 37.87 | 13.21% | 29,443 |
| Apr 8, 2025 | 37.09 | 37.20 | 34.42 | 34.60 | 33.45 | -2.16% | 5,503 |
| Apr 7, 2025 | 33.25 | 36.99 | 32.92 | 35.36 | 34.19 | 0.83% | 15,376 |
| Apr 4, 2025 | 36.20 | 37.84 | 34.50 | 35.07 | 33.91 | -6.55% | 32,538 |
| Apr 3, 2025 | 38.10 | 38.60 | 37.53 | 37.53 | 36.28 | -6.86% | 20,888 |
| Apr 2, 2025 | 39.68 | 40.50 | 39.68 | 40.30 | 38.68 | 1.21% | 12,409 |
| Apr 1, 2025 | 39.18 | 39.87 | 39.18 | 39.82 | 38.22 | 0.99% | 5,470 |
| Mar 31, 2025 | 38.52 | 39.43 | 38.14 | 39.43 | 37.85 | -0.52% | 26,103 |
| Mar 28, 2025 | 40.44 | 40.54 | 39.50 | 39.64 | 38.05 | -2.54% | 14,521 |
| Mar 27, 2025 | 40.99 | 41.22 | 40.67 | 40.67 | 39.04 | -2.09% | 8,831 |
| Mar 26, 2025 | 42.36 | 42.38 | 41.23 | 41.54 | 39.61 | -2.14% | 11,065 |
| Mar 25, 2025 | 42.46 | 42.55 | 42.37 | 42.45 | 40.47 | 0.09% | 7,861 |
| Mar 24, 2025 | 41.40 | 42.43 | 41.40 | 42.41 | 40.44 | 2.44% | 21,610 |
| Mar 21, 2025 | 40.69 | 41.44 | 40.69 | 41.40 | 39.47 | 0.71% | 9,200 |
| Mar 20, 2025 | 40.77 | 41.41 | 40.77 | 41.11 | 39.20 | -0.82% | 5,690 |
| Mar 19, 2025 | 40.89 | 41.59 | 40.89 | 41.45 | 39.27 | 1.39% | 17,307 |
| Mar 18, 2025 | 41.21 | 41.21 | 40.56 | 40.88 | 38.73 | -1.44% | 10,910 |
| Mar 17, 2025 | 41.45 | 41.63 | 41.08 | 41.48 | 39.30 | 0.73% | 12,567 |
| Mar 14, 2025 | 40.55 | 41.24 | 40.55 | 41.18 | 39.01 | 2.64% | 13,254 |
| Mar 13, 2025 | 40.78 | 40.78 | 39.95 | 40.12 | 38.01 | -2.46% | 12,526 |
| Mar 12, 2025 | 39.38 | 43.87 | 39.38 | 41.13 | 38.69 | 2.51% | 23,898 |
| Mar 11, 2025 | 40.03 | 40.74 | 39.63 | 40.12 | 37.75 | 0.92% | 10,391 |
| Mar 10, 2025 | 41.31 | 41.31 | 39.39 | 39.76 | 37.40 | -5.21% | 25,432 |
| Mar 7, 2025 | 41.37 | 41.96 | 40.04 | 41.95 | 39.46 | 1.86% | 19,966 |
| Mar 6, 2025 | 42.26 | 42.29 | 41.03 | 41.18 | 38.74 | -4.87% | 16,195 |
| Mar 5, 2025 | 42.46 | 43.39 | 42.37 | 43.29 | 40.42 | 1.49% | 13,466 |
| Mar 4, 2025 | 41.95 | 43.42 | 41.46 | 42.65 | 39.82 | 0.99% | 18,385 |
| Mar 3, 2025 | 44.50 | 44.52 | 42.23 | 42.23 | 39.43 | -3.55% | 22,144 |