YieldMax PLTR Option Income Strategy ETF (PLTY)
NYSEARCA: PLTY · Real-Time Price · USD
67.51
+0.72 (1.08%)
At close: May 12, 2025, 4:00 PM
67.51
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
PLTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 68.30 | 68.34 | 65.76 | 67.51 | 67.51 | 1.08% | 438,183 |
| May 9, 2025 | 67.78 | 67.78 | 65.58 | 66.79 | 66.79 | -0.62% | 235,229 |
| May 8, 2025 | 64.00 | 67.85 | 64.00 | 67.21 | 67.21 | 6.73% | 263,348 |
| May 7, 2025 | 61.52 | 63.70 | 61.19 | 62.97 | 62.97 | 1.45% | 265,136 |
| May 6, 2025 | 64.11 | 64.52 | 60.18 | 62.07 | 62.07 | -7.94% | 510,946 |
| May 5, 2025 | 67.50 | 67.80 | 66.29 | 67.42 | 67.42 | 0.76% | 346,895 |
| May 2, 2025 | 65.86 | 67.42 | 65.76 | 66.91 | 66.91 | 3.02% | 223,648 |
| May 1, 2025 | 66.39 | 66.50 | 64.81 | 64.95 | 64.95 | -0.84% | 200,758 |
| Apr 30, 2025 | 63.14 | 65.50 | 62.62 | 65.50 | 65.50 | 1.22% | 171,502 |
| Apr 29, 2025 | 63.90 | 64.75 | 63.34 | 64.71 | 64.71 | 1.91% | 165,922 |
| Apr 28, 2025 | 63.34 | 63.92 | 61.64 | 63.50 | 63.50 | 0.79% | 329,456 |
| Apr 25, 2025 | 61.30 | 63.00 | 60.91 | 63.00 | 63.00 | 2.79% | 749,968 |
| Apr 24, 2025 | 59.10 | 61.29 | 58.90 | 61.29 | 61.29 | -3.30% | 333,126 |
| Apr 23, 2025 | 62.40 | 64.37 | 62.00 | 63.38 | 58.91 | 6.11% | 703,072 |
| Apr 22, 2025 | 59.17 | 61.00 | 58.08 | 59.73 | 55.51 | 3.18% | 431,857 |
| Apr 21, 2025 | 59.10 | 60.88 | 56.84 | 57.89 | 53.80 | -2.61% | 481,611 |
| Apr 17, 2025 | 59.92 | 60.03 | 58.50 | 59.44 | 55.24 | 1.33% | 167,745 |
| Apr 16, 2025 | 60.83 | 61.04 | 56.81 | 58.66 | 54.52 | -4.77% | 243,471 |
| Apr 15, 2025 | 59.82 | 61.85 | 59.63 | 61.60 | 57.25 | 5.21% | 158,269 |
| Apr 14, 2025 | 60.06 | 61.35 | 58.53 | 58.55 | 54.42 | 2.59% | 210,694 |
| Apr 11, 2025 | 56.79 | 57.59 | 55.09 | 57.07 | 53.04 | -0.04% | 153,251 |
| Apr 10, 2025 | 57.40 | 58.15 | 54.25 | 57.09 | 53.06 | -2.94% | 107,729 |
| Apr 9, 2025 | 53.35 | 59.44 | 52.94 | 58.82 | 54.67 | 11.57% | 224,812 |
| Apr 8, 2025 | 55.27 | 56.20 | 51.75 | 52.72 | 49.00 | 0.40% | 161,699 |
| Apr 7, 2025 | 46.49 | 54.84 | 46.28 | 52.51 | 48.80 | 3.45% | 230,450 |
| Apr 4, 2025 | 54.99 | 55.20 | 49.21 | 50.76 | 47.18 | -11.83% | 354,093 |
| Apr 3, 2025 | 55.52 | 58.17 | 55.25 | 57.57 | 53.51 | -2.18% | 136,908 |
| Apr 2, 2025 | 55.97 | 59.30 | 55.97 | 58.85 | 54.70 | 2.54% | 122,978 |
| Apr 1, 2025 | 57.00 | 57.63 | 55.90 | 57.39 | 53.34 | 0.58% | 105,636 |
| Mar 31, 2025 | 54.39 | 57.38 | 53.62 | 57.06 | 53.03 | -1.54% | 241,310 |
| Mar 28, 2025 | 60.26 | 60.26 | 56.72 | 57.95 | 53.86 | -4.72% | 287,493 |
| Mar 27, 2025 | 61.18 | 62.60 | 60.27 | 60.82 | 56.53 | -9.31% | 204,547 |
| Mar 26, 2025 | 69.17 | 69.53 | 66.07 | 67.06 | 57.31 | -3.06% | 765,927 |
| Mar 25, 2025 | 69.68 | 69.74 | 68.37 | 69.18 | 59.12 | 0.39% | 169,752 |
| Mar 24, 2025 | 67.51 | 69.42 | 67.00 | 68.91 | 58.89 | 3.91% | 271,445 |
| Mar 21, 2025 | 63.81 | 66.32 | 62.35 | 66.32 | 56.68 | 3.58% | 131,544 |
| Mar 20, 2025 | 62.67 | 65.45 | 62.67 | 64.03 | 54.72 | 1.36% | 92,314 |
| Mar 19, 2025 | 62.17 | 64.03 | 60.98 | 63.17 | 53.98 | 2.57% | 72,920 |
| Mar 18, 2025 | 63.00 | 63.00 | 60.15 | 61.59 | 52.63 | -2.90% | 78,154 |
| Mar 17, 2025 | 63.94 | 63.96 | 61.75 | 63.43 | 54.21 | 1.37% | 97,344 |
| Mar 14, 2025 | 60.51 | 63.03 | 60.03 | 62.57 | 53.47 | 7.58% | 82,675 |
| Mar 13, 2025 | 60.21 | 60.21 | 57.30 | 58.16 | 49.70 | -3.72% | 62,048 |
| Mar 12, 2025 | 59.93 | 60.63 | 58.40 | 60.41 | 51.63 | 6.43% | 57,038 |
| Mar 11, 2025 | 55.05 | 58.20 | 55.05 | 56.76 | 48.51 | 2.51% | 94,173 |
| Mar 10, 2025 | 58.75 | 59.20 | 54.32 | 55.37 | 47.32 | -9.13% | 171,136 |
| Mar 7, 2025 | 57.61 | 61.03 | 57.25 | 60.93 | 52.07 | 5.11% | 86,166 |
| Mar 6, 2025 | 62.58 | 62.82 | 57.68 | 57.97 | 49.54 | -9.22% | 124,171 |
| Mar 5, 2025 | 61.83 | 63.86 | 60.00 | 63.86 | 54.57 | 6.10% | 126,617 |
| Mar 4, 2025 | 58.19 | 62.90 | 57.77 | 60.19 | 51.44 | -0.36% | 186,584 |
| Mar 3, 2025 | 63.19 | 64.17 | 59.80 | 60.41 | 51.63 | -1.24% | 151,099 |