YieldMax AAPL Option Income Strategy ETF (APLY)
NYSEARCA: APLY · Real-Time Price · USD
12.00
+0.13 (1.10%)
Apr 28, 2026, 4:00 PM EDT - Market closed
APLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.02 | 12.05 | 11.91 | 12.00 | 12.00 | 1.10% | 119,156 |
| Apr 27, 2026 | 11.88 | 11.89 | 11.82 | 11.87 | 11.87 | -1.25% | 99,830 |
| Apr 24, 2026 | 12.07 | 12.07 | 11.94 | 12.02 | 12.02 | -0.33% | 47,280 |
| Apr 23, 2026 | 12.06 | 12.11 | 12.01 | 12.06 | 12.06 | -0.74% | 54,327 |
| Apr 22, 2026 | 11.99 | 12.15 | 11.93 | 12.15 | 12.06 | 2.62% | 51,086 |
| Apr 21, 2026 | 12.11 | 12.11 | 11.84 | 11.84 | 11.75 | -2.39% | 438,466 |
| Apr 20, 2026 | 12.09 | 12.18 | 12.07 | 12.13 | 12.04 | 0.75% | 40,110 |
| Apr 17, 2026 | 11.91 | 12.11 | 11.91 | 12.04 | 11.95 | 1.35% | 71,019 |
| Apr 16, 2026 | 11.91 | 11.96 | 11.80 | 11.88 | 11.79 | -1.04% | 74,213 |
| Apr 15, 2026 | 11.77 | 12.01 | 11.75 | 12.01 | 11.84 | 1.91% | 52,420 |
| Apr 14, 2026 | 11.81 | 11.85 | 11.71 | 11.78 | 11.62 | 0.26% | 155,063 |
| Apr 13, 2026 | 11.75 | 11.78 | 11.69 | 11.75 | 11.59 | -0.25% | 63,430 |
| Apr 10, 2026 | 11.77 | 11.87 | 11.75 | 11.78 | 11.62 | -0.42% | 57,457 |
| Apr 9, 2026 | 11.73 | 11.83 | 11.70 | 11.83 | 11.67 | 0.25% | 160,586 |
| Apr 8, 2026 | 11.78 | 11.86 | 11.75 | 11.80 | 11.58 | 1.11% | 102,179 |
| Apr 7, 2026 | 11.84 | 11.84 | 11.37 | 11.67 | 11.45 | -1.52% | 124,819 |
| Apr 6, 2026 | 11.73 | 11.95 | 11.73 | 11.85 | 11.63 | 1.11% | 85,845 |
| Apr 2, 2026 | 11.60 | 11.72 | 11.54 | 11.72 | 11.50 | -0.42% | 90,464 |
| Apr 1, 2026 | 11.74 | 11.78 | 11.71 | 11.77 | 11.49 | 0.09% | 37,211 |
| Mar 31, 2026 | 11.46 | 11.76 | 11.44 | 11.76 | 11.48 | 3.07% | 141,281 |
| Mar 30, 2026 | 11.51 | 11.54 | 11.36 | 11.41 | 11.14 | -0.87% | 83,012 |
| Mar 27, 2026 | 11.62 | 11.67 | 11.46 | 11.51 | 11.24 | -0.69% | 82,942 |
| Mar 26, 2026 | 11.55 | 11.70 | 11.55 | 11.59 | 11.32 | -0.39% | 62,319 |
| Mar 25, 2026 | 11.68 | 11.70 | 11.61 | 11.64 | 11.30 | 0.22% | 49,420 |
| Mar 24, 2026 | 11.53 | 11.70 | 11.53 | 11.61 | 11.28 | 0.35% | 41,214 |
| Mar 23, 2026 | 11.65 | 11.67 | 11.56 | 11.57 | 11.24 | 1.09% | 98,334 |
| Mar 20, 2026 | 11.42 | 11.50 | 11.38 | 11.45 | 11.12 | -0.65% | 205,047 |
| Mar 19, 2026 | 11.50 | 11.61 | 11.43 | 11.52 | 11.19 | -0.60% | 61,636 |
| Mar 18, 2026 | 11.72 | 11.79 | 11.54 | 11.59 | 11.21 | -1.28% | 64,793 |
| Mar 17, 2026 | 11.72 | 11.80 | 11.70 | 11.74 | 11.36 | 0.26% | 2,709,652 |
| Mar 16, 2026 | 11.69 | 11.74 | 11.60 | 11.71 | 11.33 | 1.04% | 89,573 |
| Mar 13, 2026 | 11.79 | 11.82 | 11.58 | 11.59 | 11.21 | -1.70% | 91,334 |
| Mar 12, 2026 | 11.94 | 11.94 | 11.75 | 11.79 | 11.40 | -2.20% | 151,934 |
| Mar 11, 2026 | 12.05 | 12.09 | 12.00 | 12.06 | 11.60 | 0.04% | 49,233 |
| Mar 10, 2026 | 11.87 | 12.10 | 11.87 | 12.05 | 11.60 | 0.58% | 105,594 |
| Mar 9, 2026 | 11.81 | 12.03 | 11.78 | 11.98 | 11.53 | 0.42% | 216,372 |
| Mar 6, 2026 | 11.95 | 11.95 | 11.78 | 11.93 | 11.48 | -0.91% | 90,690 |
| Mar 5, 2026 | 12.07 | 12.08 | 11.91 | 12.04 | 11.59 | -0.91% | 101,023 |
| Mar 4, 2026 | 12.23 | 12.31 | 12.15 | 12.15 | 11.63 | -0.74% | 178,458 |
| Mar 3, 2026 | 12.14 | 12.28 | 12.08 | 12.24 | 11.72 | -0.08% | 96,395 |
| Mar 2, 2026 | 12.13 | 12.31 | 12.12 | 12.25 | 11.73 | - | 174,304 |
| Feb 27, 2026 | 12.52 | 12.52 | 12.18 | 12.25 | 11.73 | -2.39% | 1,954,313 |
| Feb 26, 2026 | 12.62 | 12.67 | 12.50 | 12.55 | 12.01 | -1.10% | 136,948 |
| Feb 25, 2026 | 12.64 | 12.75 | 12.61 | 12.69 | 12.06 | 0.08% | 66,104 |
| Feb 24, 2026 | 12.50 | 12.75 | 12.50 | 12.68 | 12.05 | 2.09% | 74,564 |
| Feb 23, 2026 | 12.30 | 12.55 | 12.30 | 12.42 | 11.80 | 0.24% | 626,886 |
| Feb 20, 2026 | 12.24 | 12.40 | 12.17 | 12.39 | 11.77 | 0.90% | 108,180 |
| Feb 19, 2026 | 12.39 | 12.39 | 12.24 | 12.28 | 11.67 | -1.13% | 117,139 |
| Feb 18, 2026 | 12.38 | 12.54 | 12.38 | 12.42 | 11.76 | 0.16% | 131,774 |
| Feb 17, 2026 | 12.15 | 12.51 | 12.10 | 12.40 | 11.74 | 2.39% | 208,695 |
| Feb 13, 2026 | 12.33 | 12.33 | 12.07 | 12.11 | 11.46 | -3.97% | 136,766 |
| Feb 12, 2026 | 12.93 | 12.93 | 12.28 | 12.61 | 11.94 | -3.67% | 167,853 |
| Feb 11, 2026 | 13.10 | 13.29 | 13.08 | 13.09 | 12.22 | 0.31% | 199,029 |
| Feb 10, 2026 | 13.07 | 13.10 | 13.01 | 13.05 | 12.18 | -0.31% | 48,741 |
| Feb 9, 2026 | 13.20 | 13.20 | 12.94 | 13.09 | 12.22 | -0.83% | 123,200 |
| Feb 6, 2026 | 13.11 | 13.30 | 13.11 | 13.20 | 12.32 | 1.07% | 103,503 |
| Feb 5, 2026 | 13.15 | 13.15 | 12.98 | 13.06 | 12.19 | -0.99% | 142,690 |
| Feb 4, 2026 | 12.97 | 13.28 | 12.97 | 13.19 | 12.26 | 2.73% | 140,754 |
| Feb 3, 2026 | 12.89 | 12.96 | 12.80 | 12.84 | 11.94 | -0.47% | 86,588 |
| Feb 2, 2026 | 12.54 | 12.91 | 12.50 | 12.90 | 11.99 | 2.87% | 141,021 |
| Jan 30, 2026 | 12.46 | 12.59 | 12.28 | 12.54 | 11.66 | 0.56% | 231,885 |
| Jan 29, 2026 | 12.46 | 12.54 | 12.34 | 12.47 | 11.59 | 0.08% | 109,693 |
| Jan 28, 2026 | 12.50 | 12.57 | 12.41 | 12.46 | 11.54 | -0.64% | 77,368 |
| Jan 27, 2026 | 12.56 | 12.71 | 12.54 | 12.54 | 11.61 | 1.05% | 117,153 |
| Jan 26, 2026 | 12.22 | 12.47 | 12.22 | 12.41 | 11.49 | 2.56% | 109,887 |
| Jan 23, 2026 | 12.09 | 12.17 | 11.98 | 12.10 | 11.20 | -0.17% | 111,894 |
| Jan 22, 2026 | 12.17 | 12.26 | 12.12 | 12.12 | 11.22 | - | 141,340 |
| Jan 21, 2026 | 12.17 | 12.33 | 12.02 | 12.12 | 11.18 | 0.17% | 168,504 |
| Jan 20, 2026 | 12.36 | 12.45 | 11.95 | 12.10 | 11.16 | -3.12% | 511,612 |
| Jan 16, 2026 | 12.58 | 12.65 | 12.47 | 12.49 | 11.52 | -1.11% | 253,756 |
| Jan 15, 2026 | 12.68 | 12.73 | 12.56 | 12.63 | 11.65 | -0.94% | 122,511 |
| Jan 14, 2026 | 12.73 | 12.78 | 12.59 | 12.75 | 11.72 | -0.23% | 105,413 |
| Jan 13, 2026 | 12.65 | 12.78 | 12.65 | 12.78 | 11.75 | 0.63% | 99,743 |
| Jan 12, 2026 | 12.65 | 12.76 | 12.58 | 12.70 | 11.67 | 0.40% | 214,250 |
| Jan 9, 2026 | 12.66 | 12.70 | 12.55 | 12.65 | 11.63 | -0.08% | 132,174 |
| Jan 8, 2026 | 12.61 | 12.68 | 12.52 | 12.66 | 11.64 | -1.09% | 144,244 |
| Jan 7, 2026 | 12.88 | 12.90 | 12.76 | 12.80 | 11.72 | -0.39% | 161,744 |
| Jan 6, 2026 | 13.09 | 13.09 | 12.82 | 12.85 | 11.77 | -2.06% | 182,791 |
| Jan 5, 2026 | 13.20 | 13.24 | 13.05 | 13.12 | 12.02 | -1.06% | 296,457 |
| Jan 2, 2026 | 13.37 | 13.45 | 13.17 | 13.26 | 12.14 | -0.53% | 116,696 |
| Dec 31, 2025 | 13.35 | 13.39 | 13.33 | 13.33 | 12.16 | -0.22% | 173,889 |
| Dec 30, 2025 | 13.36 | 13.40 | 13.34 | 13.36 | 12.19 | -0.07% | 62,780 |
| Dec 29, 2025 | 13.32 | 13.41 | 13.32 | 13.37 | 12.20 | 0.15% | 126,125 |
| Dec 26, 2025 | 13.39 | 13.45 | 13.35 | 13.35 | 12.18 | -0.74% | 87,295 |
| Dec 24, 2025 | 13.37 | 13.51 | 13.37 | 13.45 | 12.22 | 0.15% | 85,263 |
| Dec 23, 2025 | 13.35 | 13.43 | 13.31 | 13.43 | 12.20 | 0.52% | 112,849 |
| Dec 22, 2025 | 13.44 | 13.44 | 13.33 | 13.36 | 12.14 | -0.30% | 418,589 |
| Dec 19, 2025 | 13.37 | 13.45 | 13.30 | 13.40 | 12.18 | -0.07% | 235,247 |
| Dec 18, 2025 | 13.40 | 13.42 | 13.15 | 13.41 | 12.18 | - | 170,988 |
| Dec 17, 2025 | 13.57 | 13.62 | 13.41 | 13.41 | 12.13 | -1.11% | 148,852 |
| Dec 16, 2025 | 13.45 | 13.59 | 13.43 | 13.56 | 12.26 | 0.44% | 288,500 |
| Dec 15, 2025 | 13.77 | 13.77 | 13.48 | 13.50 | 12.21 | -1.53% | 206,280 |
| Dec 12, 2025 | 13.68 | 13.72 | 13.64 | 13.71 | 12.40 | 0.22% | 196,185 |
| Dec 11, 2025 | 13.70 | 13.73 | 13.51 | 13.68 | 12.37 | -0.80% | 136,681 |
| Dec 10, 2025 | 13.67 | 13.80 | 13.67 | 13.79 | 12.42 | 1.03% | 160,750 |
| Dec 9, 2025 | 13.70 | 13.80 | 13.65 | 13.65 | 12.30 | -0.29% | 177,088 |
| Dec 8, 2025 | 13.71 | 13.78 | 13.63 | 13.69 | 12.33 | -0.29% | 206,085 |
| Dec 5, 2025 | 13.87 | 13.87 | 13.71 | 13.73 | 12.37 | -0.94% | 116,469 |
| Dec 4, 2025 | 13.98 | 13.98 | 13.75 | 13.86 | 12.49 | -1.70% | 168,734 |
| Dec 3, 2025 | 14.15 | 14.21 | 14.06 | 14.10 | 12.60 | - | 121,651 |