YieldMax Ultra Option Income Strategy ETF (ULTY)
NYSEARCA: ULTY · Real-Time Price · USD
5.90
-0.05 (-0.84%)
At close: Aug 15, 2025, 4:00 PM
5.91
+0.01 (0.17%)
After-hours: Aug 15, 2025, 8:00 PM EDT
ULTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.94 | 5.95 | 5.86 | 5.90 | 5.90 | -0.84% | 36,084,433 |
| Aug 14, 2025 | 5.95 | 5.98 | 5.87 | 5.95 | 5.95 | -2.30% | 69,038,386 |
| Aug 13, 2025 | 6.13 | 6.15 | 6.05 | 6.09 | 5.99 | -0.16% | 57,798,693 |
| Aug 12, 2025 | 6.06 | 6.10 | 6.05 | 6.10 | 6.00 | 0.99% | 32,831,014 |
| Aug 11, 2025 | 6.05 | 6.11 | 6.03 | 6.04 | 5.94 | 0.17% | 48,651,841 |
| Aug 8, 2025 | 6.07 | 6.09 | 6.01 | 6.03 | 5.93 | -0.17% | 36,356,075 |
| Aug 7, 2025 | 6.04 | 6.09 | 6.00 | 6.04 | 5.94 | -0.82% | 34,283,323 |
| Aug 6, 2025 | 6.11 | 6.11 | 6.03 | 6.09 | 5.89 | -0.33% | 48,239,222 |
| Aug 5, 2025 | 6.12 | 6.15 | 6.06 | 6.11 | 5.91 | -0.16% | 34,987,139 |
| Aug 4, 2025 | 6.07 | 6.12 | 6.02 | 6.12 | 5.92 | 1.83% | 38,292,444 |
| Aug 1, 2025 | 6.03 | 6.09 | 5.95 | 6.01 | 5.81 | -2.12% | 65,202,313 |
| Jul 31, 2025 | 6.17 | 6.21 | 6.13 | 6.14 | 5.94 | -1.29% | 39,283,651 |
| Jul 30, 2025 | 6.21 | 6.26 | 6.17 | 6.22 | 5.92 | 0.48% | 40,840,497 |
| Jul 29, 2025 | 6.29 | 6.31 | 6.15 | 6.19 | 5.89 | -1.28% | 61,617,531 |
| Jul 28, 2025 | 6.32 | 6.32 | 6.24 | 6.27 | 5.97 | - | 46,231,846 |
| Jul 25, 2025 | 6.25 | 6.28 | 6.22 | 6.27 | 5.97 | 0.16% | 25,711,644 |
| Jul 24, 2025 | 6.26 | 6.27 | 6.21 | 6.26 | 5.96 | -1.42% | 32,152,189 |
| Jul 23, 2025 | 6.33 | 6.35 | 6.27 | 6.35 | 5.95 | 0.95% | 40,361,166 |
| Jul 22, 2025 | 6.34 | 6.35 | 6.15 | 6.29 | 5.89 | -0.63% | 62,858,235 |
| Jul 21, 2025 | 6.44 | 6.46 | 6.32 | 6.33 | 5.93 | -1.25% | 71,468,296 |
| Jul 18, 2025 | 6.42 | 6.44 | 6.36 | 6.41 | 6.00 | 0.16% | 33,752,878 |
| Jul 17, 2025 | 6.35 | 6.41 | 6.33 | 6.40 | 5.99 | - | 26,667,885 |
| Jul 16, 2025 | 6.35 | 6.41 | 6.27 | 6.40 | 5.90 | 1.59% | 44,587,052 |
| Jul 15, 2025 | 6.31 | 6.33 | 6.26 | 6.30 | 5.81 | 0.16% | 31,604,097 |
| Jul 14, 2025 | 6.24 | 6.29 | 6.22 | 6.29 | 5.80 | 1.29% | 27,657,444 |
| Jul 11, 2025 | 6.23 | 6.26 | 6.20 | 6.21 | 5.72 | -0.32% | 29,649,946 |
| Jul 10, 2025 | 6.23 | 6.25 | 6.16 | 6.23 | 5.74 | -0.95% | 34,801,242 |
| Jul 9, 2025 | 6.27 | 6.29 | 6.19 | 6.29 | 5.71 | 0.96% | 34,852,123 |
| Jul 8, 2025 | 6.28 | 6.30 | 6.20 | 6.23 | 5.65 | -0.32% | 29,969,163 |
| Jul 7, 2025 | 6.27 | 6.28 | 6.17 | 6.25 | 5.67 | -0.48% | 37,263,925 |
| Jul 3, 2025 | 6.25 | 6.28 | 6.22 | 6.28 | 5.70 | -0.63% | 10,773,537 |
| Jul 2, 2025 | 6.21 | 6.33 | 6.20 | 6.32 | 5.65 | 2.10% | 15,593,571 |
| Jul 1, 2025 | 6.26 | 6.27 | 6.15 | 6.19 | 5.53 | -1.75% | 23,091,281 |
| Jun 30, 2025 | 6.29 | 6.31 | 6.25 | 6.30 | 5.63 | 1.29% | 14,149,399 |
| Jun 27, 2025 | 6.30 | 6.31 | 6.19 | 6.22 | 5.56 | -0.80% | 14,798,689 |
| Jun 26, 2025 | 6.22 | 6.27 | 6.20 | 6.27 | 5.61 | - | 8,743,535 |
| Jun 25, 2025 | 6.34 | 6.36 | 6.26 | 6.27 | 5.52 | -0.32% | 13,051,946 |
| Jun 24, 2025 | 6.25 | 6.30 | 6.22 | 6.29 | 5.54 | 1.62% | 7,916,374 |
| Jun 23, 2025 | 6.15 | 6.20 | 6.05 | 6.19 | 5.45 | -0.16% | 18,207,129 |
| Jun 20, 2025 | 6.27 | 6.27 | 6.16 | 6.20 | 5.46 | -1.12% | 8,846,292 |
| Jun 18, 2025 | 6.19 | 6.29 | 6.16 | 6.27 | 5.45 | 1.46% | 9,070,997 |
| Jun 17, 2025 | 6.25 | 6.25 | 6.12 | 6.18 | 5.37 | -1.12% | 9,707,252 |
| Jun 16, 2025 | 6.19 | 6.27 | 6.17 | 6.25 | 5.43 | 2.46% | 8,986,147 |
| Jun 13, 2025 | 6.10 | 6.20 | 6.07 | 6.10 | 5.30 | -1.45% | 10,888,237 |
| Jun 12, 2025 | 6.17 | 6.22 | 6.13 | 6.19 | 5.38 | -1.12% | 7,654,611 |
| Jun 11, 2025 | 6.28 | 6.31 | 6.24 | 6.26 | 5.36 | 0.64% | 9,880,677 |
| Jun 10, 2025 | 6.27 | 6.28 | 6.16 | 6.22 | 5.32 | -0.16% | 6,966,215 |
| Jun 9, 2025 | 6.21 | 6.24 | 6.12 | 6.23 | 5.33 | 0.97% | 6,241,255 |
| Jun 6, 2025 | 6.11 | 6.18 | 6.09 | 6.17 | 5.28 | 2.15% | 3,935,530 |
| Jun 5, 2025 | 6.20 | 6.21 | 5.99 | 6.04 | 5.17 | -3.67% | 7,275,481 |