YieldMax Target 12 Real Estate Option Income ETF (RNTY)
NYSEARCA: RNTY · Real-Time Price · USD
49.13
-0.19 (-0.38%)
At close: Dec 5, 2025, 4:00 PM EST
49.38
+0.25 (0.50%)
After-hours: Dec 5, 2025, 8:00 PM EST
RNTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.20 | 49.38 | 49.13 | 49.13 | 49.13 | -0.39% | 641 |
| Dec 4, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.32 | 0.13% | 569 |
| Dec 3, 2025 | 49.10 | 49.41 | 49.09 | 49.26 | 49.26 | -0.73% | 1,461 |
| Dec 2, 2025 | 49.65 | 49.65 | 49.37 | 49.63 | 49.13 | 0.06% | 3,335 |
| Dec 1, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.10 | -0.88% | 321 |
| Nov 28, 2025 | 50.17 | 50.21 | 50.04 | 50.04 | 49.54 | 0.19% | 967 |
| Nov 26, 2025 | 49.81 | 49.97 | 49.79 | 49.94 | 49.44 | 0.40% | 2,146 |
| Nov 25, 2025 | 49.60 | 49.74 | 49.60 | 49.74 | 49.24 | 0.65% | 572 |
| Nov 24, 2025 | 49.00 | 49.49 | 49.00 | 49.42 | 48.92 | 0.12% | 363 |
| Nov 21, 2025 | 48.92 | 49.58 | 48.92 | 49.36 | 48.87 | 1.27% | 3,533 |
| Nov 20, 2025 | 49.23 | 49.23 | 48.72 | 48.74 | 48.25 | -0.16% | 1,211 |
| Nov 19, 2025 | 48.78 | 48.82 | 48.78 | 48.82 | 48.33 | -0.46% | 239 |
| Nov 18, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 48.55 | 0.13% | 192 |
| Nov 17, 2025 | 49.50 | 49.50 | 48.98 | 48.98 | 48.49 | -0.96% | 1,131 |
| Nov 14, 2025 | 49.30 | 49.46 | 49.30 | 49.45 | 48.96 | 0.42% | 967 |
| Nov 13, 2025 | 49.89 | 49.90 | 49.24 | 49.24 | 48.75 | -1.45% | 2,570 |
| Nov 12, 2025 | 50.10 | 50.22 | 49.97 | 49.97 | 49.47 | -0.61% | 1,028 |
| Nov 11, 2025 | 49.83 | 50.28 | 49.83 | 50.28 | 49.78 | 1.00% | 941 |
| Nov 10, 2025 | 49.69 | 49.78 | 49.36 | 49.78 | 49.28 | 0.34% | 1,214 |
| Nov 7, 2025 | 49.19 | 49.61 | 49.19 | 49.61 | 49.11 | 0.96% | 976 |
| Nov 6, 2025 | 49.07 | 49.14 | 49.07 | 49.14 | 48.65 | -0.22% | 399 |
| Nov 5, 2025 | 49.20 | 49.24 | 48.97 | 49.24 | 48.75 | -0.88% | 1,644 |
| Nov 4, 2025 | 49.41 | 49.68 | 49.41 | 49.68 | 48.69 | 0.49% | 2,022 |
| Nov 3, 2025 | 49.29 | 49.57 | 49.29 | 49.44 | 48.46 | -0.76% | 1,676 |
| Oct 31, 2025 | 49.55 | 49.91 | 49.55 | 49.82 | 48.83 | 0.78% | 9,300 |
| Oct 30, 2025 | 49.03 | 49.52 | 49.03 | 49.43 | 48.45 | 1.05% | 4,338 |
| Oct 29, 2025 | 49.52 | 49.66 | 48.90 | 48.92 | 47.95 | -2.31% | 7,630 |
| Oct 28, 2025 | 50.34 | 50.34 | 50.07 | 50.07 | 49.08 | -1.43% | 2,267 |
| Oct 27, 2025 | 50.54 | 50.91 | 50.54 | 50.80 | 49.79 | -0.21% | 1,155 |
| Oct 24, 2025 | 50.91 | 51.06 | 50.79 | 50.91 | 49.90 | 0.41% | 2,555 |
| Oct 23, 2025 | 50.29 | 50.70 | 50.29 | 50.70 | 49.70 | -0.07% | 796 |
| Oct 22, 2025 | 50.55 | 50.78 | 50.53 | 50.74 | 49.73 | 0.35% | 4,771 |
| Oct 21, 2025 | 50.42 | 50.75 | 50.42 | 50.56 | 49.56 | 0.07% | 2,697 |
| Oct 20, 2025 | 50.04 | 50.53 | 50.04 | 50.53 | 49.52 | 0.63% | 422 |
| Oct 17, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 49.21 | 0.37% | 263 |
| Oct 16, 2025 | 50.14 | 50.14 | 50.03 | 50.03 | 49.04 | 0.15% | 533 |
| Oct 15, 2025 | 50.10 | 50.10 | 49.95 | 49.95 | 48.96 | 0.58% | 4,293 |
| Oct 14, 2025 | 48.96 | 49.67 | 48.96 | 49.67 | 48.68 | 0.84% | 814 |
| Oct 13, 2025 | 49.05 | 49.25 | 49.05 | 49.25 | 48.27 | 0.45% | 493 |
| Oct 10, 2025 | 49.69 | 49.69 | 48.97 | 49.03 | 48.06 | -1.08% | 2,568 |
| Oct 9, 2025 | 49.72 | 49.72 | 49.56 | 49.56 | 48.58 | -0.28% | 1,945 |
| Oct 8, 2025 | 49.50 | 49.70 | 49.50 | 49.70 | 48.72 | -1.10% | 9,223 |
| Oct 7, 2025 | 50.15 | 50.38 | 50.13 | 50.26 | 48.77 | -0.12% | 4,517 |
| Oct 6, 2025 | 50.32 | 50.43 | 50.27 | 50.32 | 48.82 | -0.58% | 1,092 |
| Oct 3, 2025 | 50.60 | 50.83 | 50.58 | 50.61 | 49.11 | 0.40% | 4,217 |
| Oct 2, 2025 | 50.37 | 50.65 | 50.28 | 50.41 | 48.91 | -0.28% | 4,154 |
| Oct 1, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 49.05 | -0.18% | 304 |
| Sep 30, 2025 | 50.49 | 50.64 | 50.49 | 50.64 | 49.14 | 0.44% | 855 |
| Sep 29, 2025 | 50.48 | 50.48 | 50.42 | 50.42 | 48.92 | -0.08% | 464 |
| Sep 26, 2025 | 50.16 | 50.55 | 50.16 | 50.46 | 48.96 | 0.92% | 895 |