YieldMax AAPL Option Income Strategy ETF (APLY)
NYSEARCA: APLY · Real-Time Price · USD
13.73
-0.13 (-0.94%)
At close: Dec 5, 2025, 4:00 PM EST
13.73
0.00 (-0.03%)
After-hours: Dec 5, 2025, 8:00 PM EST
APLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.87 | 13.87 | 13.71 | 13.73 | 13.73 | -0.94% | 116,317 |
| Dec 4, 2025 | 13.98 | 13.98 | 13.75 | 13.86 | 13.86 | -1.70% | 167,837 |
| Dec 3, 2025 | 14.15 | 14.21 | 14.06 | 14.10 | 13.98 | - | 121,651 |
| Dec 2, 2025 | 14.07 | 14.18 | 14.06 | 14.10 | 13.98 | 0.43% | 144,520 |
| Dec 1, 2025 | 13.86 | 14.05 | 13.79 | 14.04 | 13.92 | 1.01% | 164,498 |
| Nov 28, 2025 | 13.87 | 13.90 | 13.78 | 13.90 | 13.78 | -0.07% | 62,081 |
| Nov 26, 2025 | 13.90 | 13.98 | 13.87 | 13.91 | 13.73 | 0.14% | 109,607 |
| Nov 25, 2025 | 13.85 | 14.01 | 13.84 | 13.89 | 13.71 | 0.29% | 181,064 |
| Nov 24, 2025 | 13.65 | 13.89 | 13.65 | 13.85 | 13.67 | 1.32% | 821,376 |
| Nov 21, 2025 | 13.48 | 13.77 | 13.48 | 13.67 | 13.49 | 1.41% | 249,402 |
| Nov 20, 2025 | 13.70 | 13.86 | 13.46 | 13.48 | 13.30 | -1.25% | 260,113 |
| Nov 19, 2025 | 13.50 | 13.81 | 13.50 | 13.65 | 13.37 | 0.22% | 259,853 |
| Nov 18, 2025 | 13.67 | 13.73 | 13.52 | 13.62 | 13.34 | 0.29% | 122,518 |
| Nov 17, 2025 | 13.67 | 13.75 | 13.51 | 13.58 | 13.31 | -1.67% | 276,941 |
| Nov 14, 2025 | 13.79 | 13.96 | 13.69 | 13.81 | 13.53 | -0.29% | 168,281 |
| Nov 13, 2025 | 13.86 | 13.95 | 13.80 | 13.85 | 13.57 | -0.29% | 190,038 |
| Nov 12, 2025 | 13.98 | 13.98 | 13.85 | 13.89 | 13.55 | -0.64% | 144,509 |
| Nov 11, 2025 | 13.74 | 13.98 | 13.74 | 13.98 | 13.63 | 1.75% | 184,363 |
| Nov 10, 2025 | 13.75 | 13.90 | 13.67 | 13.74 | 13.40 | 0.66% | 417,727 |
| Nov 7, 2025 | 13.66 | 13.82 | 13.56 | 13.65 | 13.31 | -0.51% | 219,447 |
| Nov 6, 2025 | 13.61 | 13.82 | 13.61 | 13.72 | 13.38 | -0.44% | 123,739 |
| Nov 5, 2025 | 13.70 | 13.86 | 13.66 | 13.78 | 13.33 | - | 180,044 |
| Nov 4, 2025 | 13.68 | 13.85 | 13.68 | 13.78 | 13.33 | 0.15% | 106,907 |
| Nov 3, 2025 | 13.86 | 13.86 | 13.63 | 13.76 | 13.31 | 0.07% | 197,718 |
| Oct 31, 2025 | 14.04 | 14.04 | 13.75 | 13.75 | 13.30 | -0.94% | 460,801 |
| Oct 30, 2025 | 13.86 | 13.95 | 13.76 | 13.88 | 13.43 | -0.22% | 116,453 |
| Oct 29, 2025 | 13.90 | 13.99 | 13.82 | 13.91 | 13.33 | - | 236,748 |
| Oct 28, 2025 | 13.90 | 13.94 | 13.87 | 13.91 | 13.33 | 0.22% | 157,610 |
| Oct 27, 2025 | 13.73 | 13.90 | 13.73 | 13.88 | 13.30 | 1.76% | 124,430 |
| Oct 24, 2025 | 13.56 | 13.70 | 13.51 | 13.64 | 13.07 | 0.89% | 86,238 |
| Oct 23, 2025 | 13.51 | 13.56 | 13.47 | 13.52 | 12.96 | -0.59% | 155,071 |
| Oct 22, 2025 | 13.78 | 13.78 | 13.48 | 13.60 | 12.93 | -1.31% | 137,989 |
| Oct 21, 2025 | 13.76 | 13.86 | 13.75 | 13.78 | 13.10 | 0.22% | 138,183 |
| Oct 20, 2025 | 13.47 | 13.86 | 13.47 | 13.75 | 13.07 | 2.69% | 690,370 |
| Oct 17, 2025 | 13.24 | 13.42 | 13.20 | 13.39 | 12.73 | 1.36% | 86,642 |
| Oct 16, 2025 | 13.27 | 13.27 | 13.07 | 13.21 | 12.55 | -1.64% | 121,172 |
| Oct 15, 2025 | 13.44 | 13.57 | 13.37 | 13.43 | 12.60 | 0.37% | 55,878 |
| Oct 14, 2025 | 13.27 | 13.42 | 13.24 | 13.38 | 12.55 | - | 61,333 |
| Oct 13, 2025 | 13.48 | 13.48 | 13.29 | 13.38 | 12.55 | 0.98% | 127,799 |
| Oct 10, 2025 | 13.73 | 13.75 | 13.21 | 13.25 | 12.43 | -3.21% | 171,795 |
| Oct 9, 2025 | 13.86 | 13.86 | 13.62 | 13.69 | 12.84 | -1.08% | 84,501 |
| Oct 8, 2025 | 13.75 | 13.86 | 13.75 | 13.84 | 12.98 | 0.44% | 68,709 |
| Oct 7, 2025 | 13.78 | 13.80 | 13.73 | 13.78 | 12.93 | 0.07% | 137,774 |
| Oct 6, 2025 | 13.82 | 13.87 | 13.69 | 13.77 | 12.92 | -0.22% | 126,619 |
| Oct 3, 2025 | 13.68 | 13.85 | 13.66 | 13.80 | 12.94 | 0.29% | 146,561 |
| Oct 2, 2025 | 13.72 | 13.81 | 13.63 | 13.76 | 12.91 | 0.51% | 134,149 |
| Oct 1, 2025 | 13.64 | 13.81 | 13.64 | 13.69 | 12.84 | 0.51% | 134,190 |
| Sep 30, 2025 | 13.65 | 13.68 | 13.56 | 13.62 | 12.77 | 0.15% | 127,692 |
| Sep 29, 2025 | 13.65 | 13.65 | 13.55 | 13.60 | 12.76 | -0.22% | 108,355 |
| Sep 26, 2025 | 13.61 | 13.72 | 13.58 | 13.63 | 12.78 | -0.37% | 164,434 |
| Sep 25, 2025 | 13.53 | 13.71 | 13.52 | 13.68 | 12.83 | -1.44% | 184,419 |
| Sep 24, 2025 | 13.99 | 14.00 | 13.84 | 13.88 | 12.68 | -0.79% | 168,700 |
| Sep 23, 2025 | 14.07 | 14.09 | 13.95 | 13.99 | 12.78 | -0.43% | 144,920 |
| Sep 22, 2025 | 13.72 | 14.07 | 13.72 | 14.05 | 12.84 | 3.54% | 500,898 |
| Sep 19, 2025 | 13.46 | 13.65 | 13.46 | 13.57 | 12.40 | 1.12% | 366,414 |
| Sep 18, 2025 | 13.42 | 13.46 | 13.37 | 13.42 | 12.26 | 0.15% | 79,317 |
| Sep 17, 2025 | 13.39 | 13.45 | 13.39 | 13.40 | 12.25 | - | 40,956 |
| Sep 16, 2025 | 13.36 | 13.49 | 13.33 | 13.40 | 12.25 | 0.68% | 91,075 |
| Sep 15, 2025 | 13.29 | 13.36 | 13.28 | 13.31 | 12.16 | 0.38% | 119,785 |
| Sep 12, 2025 | 13.04 | 13.26 | 13.04 | 13.26 | 12.12 | 1.14% | 93,525 |
| Sep 11, 2025 | 12.95 | 13.12 | 12.95 | 13.11 | 11.98 | 1.63% | 102,346 |
| Sep 10, 2025 | 13.20 | 13.24 | 12.88 | 12.90 | 11.79 | -3.08% | 272,813 |
| Sep 9, 2025 | 13.51 | 13.54 | 13.29 | 13.31 | 12.16 | -1.70% | 181,639 |
| Sep 8, 2025 | 13.62 | 13.62 | 13.45 | 13.54 | 12.37 | -0.22% | 82,691 |
| Sep 5, 2025 | 13.60 | 13.65 | 13.55 | 13.57 | 12.40 | -0.07% | 89,659 |
| Sep 4, 2025 | 13.54 | 13.60 | 13.47 | 13.58 | 12.41 | 0.52% | 70,421 |
| Sep 3, 2025 | 13.45 | 13.55 | 13.38 | 13.51 | 12.35 | 3.05% | 150,043 |
| Sep 2, 2025 | 13.07 | 13.19 | 13.01 | 13.11 | 11.98 | -1.35% | 155,346 |
| Aug 29, 2025 | 13.27 | 13.29 | 13.21 | 13.29 | 12.14 | 0.45% | 145,066 |
| Aug 28, 2025 | 13.21 | 13.26 | 13.14 | 13.23 | 12.09 | -2.07% | 146,921 |
| Aug 27, 2025 | 13.38 | 13.52 | 13.38 | 13.51 | 12.03 | 0.52% | 123,882 |
| Aug 26, 2025 | 13.36 | 13.44 | 13.24 | 13.44 | 11.97 | 0.67% | 111,141 |
| Aug 25, 2025 | 13.33 | 13.42 | 13.30 | 13.35 | 11.89 | -0.15% | 107,134 |
| Aug 22, 2025 | 13.23 | 13.41 | 13.23 | 13.37 | 11.90 | 1.13% | 209,102 |
| Aug 21, 2025 | 13.25 | 13.26 | 13.14 | 13.22 | 11.77 | -0.23% | 154,687 |
| Aug 20, 2025 | 13.43 | 13.43 | 13.25 | 13.25 | 11.80 | -1.85% | 219,576 |
| Aug 19, 2025 | 13.49 | 13.59 | 13.43 | 13.50 | 12.02 | 0.15% | 126,317 |
| Aug 18, 2025 | 13.52 | 13.59 | 13.46 | 13.48 | 12.00 | -0.22% | 607,172 |
| Aug 15, 2025 | 13.59 | 13.60 | 13.42 | 13.51 | 12.03 | -0.52% | 59,369 |
| Aug 14, 2025 | 13.57 | 13.63 | 13.48 | 13.58 | 12.09 | 0.37% | 137,012 |
| Aug 13, 2025 | 13.45 | 13.62 | 13.45 | 13.53 | 12.05 | 0.89% | 86,639 |
| Aug 12, 2025 | 13.34 | 13.47 | 13.33 | 13.41 | 11.94 | 0.75% | 59,090 |
| Aug 11, 2025 | 13.34 | 13.41 | 13.22 | 13.31 | 11.85 | -0.52% | 73,993 |
| Aug 8, 2025 | 13.10 | 13.46 | 13.03 | 13.38 | 11.91 | 2.29% | 205,414 |
| Aug 7, 2025 | 12.98 | 13.08 | 12.95 | 13.08 | 11.65 | 2.03% | 155,160 |
| Aug 6, 2025 | 12.44 | 12.89 | 12.44 | 12.82 | 11.41 | 3.81% | 229,566 |
| Aug 5, 2025 | 12.38 | 12.44 | 12.30 | 12.35 | 11.00 | - | 130,096 |
| Aug 4, 2025 | 12.45 | 12.57 | 12.27 | 12.35 | 11.00 | 0.41% | 141,955 |
| Aug 1, 2025 | 12.71 | 12.88 | 12.23 | 12.30 | 10.95 | -1.99% | 268,364 |
| Jul 31, 2025 | 12.63 | 12.64 | 12.51 | 12.55 | 11.17 | -3.76% | 205,152 |
| Jul 30, 2025 | 13.17 | 13.19 | 12.96 | 13.04 | 11.25 | -0.91% | 151,612 |
| Jul 29, 2025 | 13.30 | 13.31 | 13.14 | 13.16 | 11.35 | -0.90% | 83,445 |
| Jul 28, 2025 | 13.28 | 13.32 | 13.24 | 13.28 | 11.45 | -0.15% | 95,809 |
| Jul 25, 2025 | 13.23 | 13.32 | 13.23 | 13.30 | 11.47 | 0.76% | 77,228 |
| Jul 24, 2025 | 13.20 | 13.28 | 13.20 | 13.20 | 11.38 | -0.30% | 118,189 |
| Jul 23, 2025 | 13.27 | 13.27 | 13.13 | 13.24 | 11.42 | 0.53% | 61,347 |
| Jul 22, 2025 | 13.14 | 13.22 | 13.13 | 13.17 | 11.36 | 0.53% | 66,496 |
| Jul 21, 2025 | 13.12 | 13.25 | 13.09 | 13.10 | 11.30 | 0.54% | 215,564 |
| Jul 18, 2025 | 13.03 | 13.06 | 12.97 | 13.03 | 11.24 | 0.23% | 93,959 |
| Jul 17, 2025 | 13.03 | 13.08 | 12.96 | 13.00 | 11.21 | - | 66,511 |