YieldMax PLTR Option Income Strategy ETF (PLTY)
NYSEARCA: PLTY · Real-Time Price · USD
55.05
+0.87 (1.61%)
At close: Dec 5, 2025, 4:00 PM EST
54.99
-0.06 (-0.11%)
After-hours: Dec 5, 2025, 8:00 PM EST
PLTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.07 | 55.14 | 53.94 | 55.05 | 55.05 | 1.61% | 335,321 |
| Dec 4, 2025 | 53.97 | 54.25 | 53.55 | 54.18 | 54.18 | -1.79% | 243,668 |
| Dec 3, 2025 | 54.05 | 55.17 | 53.67 | 55.17 | 53.87 | 2.45% | 293,521 |
| Dec 2, 2025 | 53.51 | 55.04 | 53.51 | 53.85 | 52.58 | 1.58% | 179,570 |
| Dec 1, 2025 | 52.50 | 53.53 | 52.10 | 53.01 | 51.76 | -0.82% | 288,547 |
| Nov 28, 2025 | 53.11 | 53.45 | 52.73 | 53.45 | 52.19 | 0.47% | 131,069 |
| Nov 26, 2025 | 53.49 | 53.83 | 52.75 | 53.20 | 51.37 | 0.95% | 255,908 |
| Nov 25, 2025 | 51.75 | 52.91 | 50.73 | 52.70 | 50.88 | 1.25% | 212,151 |
| Nov 24, 2025 | 50.71 | 52.93 | 50.65 | 52.05 | 50.26 | 4.06% | 333,403 |
| Nov 21, 2025 | 50.32 | 50.99 | 47.77 | 50.02 | 48.30 | -0.54% | 679,288 |
| Nov 20, 2025 | 55.38 | 55.87 | 49.75 | 50.29 | 48.56 | -6.89% | 510,811 |
| Nov 19, 2025 | 54.74 | 55.21 | 53.04 | 54.01 | 51.44 | -0.59% | 320,356 |
| Nov 18, 2025 | 54.15 | 55.99 | 53.91 | 54.33 | 51.75 | -2.35% | 340,577 |
| Nov 17, 2025 | 55.44 | 56.32 | 54.52 | 55.64 | 53.00 | -0.64% | 431,248 |
| Nov 14, 2025 | 53.89 | 57.10 | 53.34 | 56.00 | 53.34 | 0.81% | 565,927 |
| Nov 13, 2025 | 58.10 | 58.63 | 55.20 | 55.55 | 52.91 | -7.35% | 557,389 |
| Nov 12, 2025 | 61.43 | 61.43 | 58.83 | 59.96 | 56.32 | -2.44% | 428,980 |
| Nov 11, 2025 | 61.49 | 61.75 | 60.48 | 61.46 | 57.73 | -0.90% | 256,695 |
| Nov 10, 2025 | 59.93 | 62.25 | 59.52 | 62.02 | 58.25 | 6.95% | 442,147 |
| Nov 7, 2025 | 56.37 | 58.10 | 55.21 | 57.99 | 54.47 | 1.54% | 777,381 |
| Nov 6, 2025 | 61.02 | 61.79 | 56.89 | 57.11 | 53.64 | -8.12% | 723,123 |
| Nov 5, 2025 | 62.59 | 62.75 | 60.05 | 62.16 | 57.24 | -1.40% | 627,613 |
| Nov 4, 2025 | 63.02 | 64.41 | 61.39 | 63.04 | 58.05 | -5.77% | 691,129 |
| Nov 3, 2025 | 66.33 | 66.90 | 65.36 | 66.90 | 61.60 | 2.70% | 646,730 |
| Oct 31, 2025 | 64.80 | 65.74 | 64.40 | 65.14 | 59.98 | 2.42% | 388,333 |
| Oct 30, 2025 | 64.67 | 64.84 | 63.56 | 63.60 | 58.57 | -3.31% | 263,053 |
| Oct 29, 2025 | 64.11 | 66.07 | 64.01 | 65.78 | 59.43 | 3.04% | 458,935 |
| Oct 28, 2025 | 63.70 | 64.24 | 63.01 | 63.84 | 57.67 | 0.24% | 216,983 |
| Oct 27, 2025 | 63.35 | 64.44 | 63.25 | 63.69 | 57.54 | 2.20% | 445,995 |
| Oct 24, 2025 | 61.81 | 62.45 | 61.79 | 62.32 | 56.30 | 2.18% | 381,915 |
| Oct 23, 2025 | 59.45 | 61.30 | 59.40 | 60.99 | 55.10 | 1.41% | 275,273 |
| Oct 22, 2025 | 61.75 | 62.02 | 58.24 | 60.14 | 53.66 | -3.03% | 409,191 |
| Oct 21, 2025 | 62.08 | 62.08 | 61.12 | 62.02 | 55.34 | 0.44% | 231,070 |
| Oct 20, 2025 | 60.76 | 62.13 | 60.61 | 61.75 | 55.10 | 1.88% | 340,712 |
| Oct 17, 2025 | 60.31 | 61.60 | 59.35 | 60.61 | 54.08 | 0.25% | 282,956 |
| Oct 16, 2025 | 61.47 | 62.42 | 60.02 | 60.46 | 53.95 | -1.71% | 209,817 |
| Oct 15, 2025 | 62.07 | 62.89 | 60.60 | 61.51 | 54.23 | -0.02% | 320,735 |
| Oct 14, 2025 | 60.33 | 62.30 | 58.80 | 61.52 | 54.23 | 1.08% | 366,551 |
| Oct 13, 2025 | 61.35 | 61.35 | 59.69 | 60.86 | 53.65 | 1.33% | 401,115 |
| Oct 10, 2025 | 62.90 | 63.40 | 60.01 | 60.06 | 52.95 | -4.80% | 643,107 |
| Oct 9, 2025 | 62.50 | 63.50 | 61.38 | 63.09 | 55.62 | -4.05% | 477,222 |
| Oct 8, 2025 | 65.47 | 65.85 | 64.95 | 65.75 | 55.07 | 0.77% | 705,261 |
| Oct 7, 2025 | 64.63 | 66.24 | 64.28 | 65.25 | 54.65 | 1.34% | 416,211 |
| Oct 6, 2025 | 64.49 | 65.32 | 63.77 | 64.39 | 53.93 | 3.80% | 587,130 |
| Oct 3, 2025 | 66.36 | 66.43 | 61.22 | 62.03 | 51.95 | -6.67% | 684,078 |
| Oct 2, 2025 | 66.26 | 66.50 | 65.65 | 66.46 | 55.66 | 0.64% | 209,439 |
| Oct 1, 2025 | 65.04 | 66.23 | 64.63 | 66.04 | 55.31 | 1.18% | 200,507 |
| Sep 30, 2025 | 64.30 | 65.30 | 64.17 | 65.27 | 54.67 | 1.67% | 167,920 |
| Sep 29, 2025 | 64.22 | 64.85 | 63.84 | 64.20 | 53.77 | 0.74% | 201,747 |
| Sep 26, 2025 | 64.21 | 64.49 | 63.00 | 63.73 | 53.38 | -0.75% | 285,334 |