YieldMax AAPL Option Income Strategy ETF (APLY)

NYSEARCA: APLY · Real-Time Price · USD

12.00

+0.13 (1.10%)

At close: Apr 28, 2026, 4:00 PM EDT

12.00

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

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