YieldMax PLTR Option Income Strategy ETF (PLTY)
NYSEARCA: PLTY · Real-Time Price · USD
68.72
-8.48 (-10.98%)
Aug 14, 2025, 1:46 PM - Market open
PLTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 69.07 | 70.03 | 67.99 | 68.87 | - | -10.79% | 735,548 |
| Aug 13, 2025 | 78.74 | 78.84 | 76.86 | 77.20 | 77.20 | -0.97% | 2,550,255 |
| Aug 12, 2025 | 77.15 | 78.34 | 76.23 | 77.96 | 77.96 | 1.91% | 418,160 |
| Aug 11, 2025 | 77.83 | 78.00 | 76.09 | 76.50 | 76.50 | -1.96% | 491,524 |
| Aug 8, 2025 | 77.21 | 78.19 | 77.06 | 78.03 | 78.03 | 2.33% | 310,637 |
| Aug 7, 2025 | 76.11 | 77.01 | 74.96 | 76.25 | 76.25 | 0.79% | 274,787 |
| Aug 6, 2025 | 73.90 | 75.86 | 73.90 | 75.65 | 75.65 | 2.12% | 513,174 |
| Aug 5, 2025 | 73.55 | 75.16 | 73.36 | 74.08 | 74.08 | 6.04% | 531,719 |
| Aug 4, 2025 | 69.07 | 70.13 | 68.98 | 69.86 | 69.86 | 3.14% | 408,061 |
| Aug 1, 2025 | 67.79 | 69.17 | 66.23 | 67.73 | 67.73 | -1.87% | 410,781 |
| Jul 31, 2025 | 69.50 | 70.00 | 68.59 | 69.02 | 69.02 | -0.04% | 207,509 |
| Jul 30, 2025 | 68.50 | 69.44 | 68.35 | 69.05 | 69.05 | 1.48% | 219,289 |
| Jul 29, 2025 | 68.92 | 69.51 | 67.66 | 68.04 | 68.04 | -0.85% | 232,131 |
| Jul 28, 2025 | 69.23 | 69.41 | 66.85 | 68.62 | 68.62 | -0.41% | 378,879 |
| Jul 25, 2025 | 68.21 | 69.33 | 68.21 | 68.90 | 68.90 | 1.37% | 479,181 |
| Jul 24, 2025 | 67.53 | 68.21 | 67.13 | 67.97 | 67.97 | 0.46% | 304,966 |
| Jul 23, 2025 | 65.91 | 67.75 | 65.30 | 67.66 | 67.66 | 3.06% | 583,396 |
| Jul 22, 2025 | 66.22 | 66.69 | 64.07 | 65.65 | 65.65 | -1.65% | 417,883 |
| Jul 21, 2025 | 67.23 | 67.88 | 66.50 | 66.75 | 66.75 | -0.55% | 854,722 |
| Jul 18, 2025 | 67.53 | 67.66 | 66.50 | 67.12 | 67.12 | -0.31% | 864,747 |
| Jul 17, 2025 | 66.66 | 67.95 | 66.46 | 67.33 | 67.33 | -2.53% | 766,127 |
| Jul 16, 2025 | 68.39 | 69.17 | 68.05 | 69.08 | 66.55 | 0.99% | 1,179,910 |
| Jul 15, 2025 | 68.55 | 68.97 | 68.01 | 68.40 | 65.89 | -0.25% | 790,736 |
| Jul 14, 2025 | 66.43 | 68.61 | 66.30 | 68.57 | 66.06 | 3.64% | 864,057 |
| Jul 11, 2025 | 65.97 | 66.84 | 65.96 | 66.16 | 63.74 | -0.02% | 487,078 |
| Jul 10, 2025 | 66.37 | 66.85 | 64.94 | 66.17 | 63.75 | -0.06% | 377,113 |
| Jul 9, 2025 | 65.35 | 66.21 | 64.65 | 66.21 | 63.79 | 1.33% | 388,829 |
| Jul 8, 2025 | 65.08 | 65.34 | 64.08 | 65.34 | 62.95 | 0.37% | 371,707 |
| Jul 7, 2025 | 63.37 | 65.10 | 62.51 | 65.10 | 62.72 | 2.73% | 422,766 |
| Jul 3, 2025 | 63.22 | 63.75 | 62.56 | 63.37 | 61.05 | 1.51% | 172,886 |
| Jul 2, 2025 | 62.00 | 63.00 | 61.60 | 62.43 | 60.14 | 1.22% | 277,944 |
| Jul 1, 2025 | 63.91 | 64.13 | 60.76 | 61.68 | 59.42 | -4.01% | 692,177 |
| Jun 30, 2025 | 64.84 | 65.17 | 63.53 | 64.26 | 61.91 | 4.30% | 484,097 |
| Jun 27, 2025 | 67.30 | 67.30 | 61.55 | 61.61 | 59.35 | -8.25% | 892,216 |
| Jun 26, 2025 | 67.21 | 68.13 | 66.75 | 67.15 | 64.69 | 1.01% | 330,251 |
| Jun 25, 2025 | 67.00 | 68.03 | 66.29 | 66.48 | 64.05 | -0.31% | 537,924 |
| Jun 24, 2025 | 66.00 | 66.85 | 64.95 | 66.69 | 64.25 | 1.75% | 585,981 |
| Jun 23, 2025 | 64.96 | 66.43 | 64.05 | 65.54 | 63.14 | 1.66% | 682,620 |
| Jun 20, 2025 | 65.79 | 66.35 | 64.35 | 64.47 | 62.11 | -6.28% | 837,625 |
| Jun 18, 2025 | 68.35 | 68.88 | 67.69 | 68.79 | 63.08 | 1.36% | 1,093,865 |
| Jun 17, 2025 | 69.06 | 69.10 | 66.92 | 67.87 | 62.24 | -1.82% | 961,126 |
| Jun 16, 2025 | 68.50 | 70.00 | 68.35 | 69.13 | 63.39 | 2.57% | 1,000,597 |
| Jun 13, 2025 | 66.00 | 68.15 | 65.81 | 67.40 | 61.81 | 1.34% | 662,010 |
| Jun 12, 2025 | 66.92 | 67.03 | 66.25 | 66.51 | 60.99 | -0.64% | 374,354 |
| Jun 11, 2025 | 66.31 | 67.77 | 65.88 | 66.94 | 61.38 | 1.75% | 535,156 |
| Jun 10, 2025 | 65.33 | 66.12 | 64.54 | 65.79 | 60.33 | 0.40% | 397,624 |
| Jun 9, 2025 | 63.90 | 65.53 | 62.85 | 65.53 | 60.09 | 2.39% | 476,513 |
| Jun 6, 2025 | 62.37 | 64.12 | 61.63 | 64.00 | 58.69 | 5.73% | 428,131 |
| Jun 5, 2025 | 64.96 | 66.15 | 60.04 | 60.53 | 55.51 | -6.98% | 840,096 |
| Jun 4, 2025 | 66.22 | 66.22 | 63.05 | 65.07 | 59.67 | -1.65% | 411,582 |