YieldMax AAPL Option Income Strategy ETF (APLY)

NYSEARCA: APLY · Real-Time Price · USD

11.37

+0.28 (2.52%)

At close: Jun 26, 2026, 4:00 PM EDT

11.35

-0.02 (-0.18%)

After-hours: Jun 26, 2026, 8:00 PM EDT

APLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	11.12	11.49	11.12	11.37	11.37	2.52%	169,104
Jun 25, 2026	11.63	11.63	11.05	11.09	11.09	-6.28%	289,751
Jun 24, 2026	11.95	12.07	11.85	11.88	11.83	-0.03%	107,545
Jun 23, 2026	11.98	12.10	11.88	11.88	11.84	-0.56%	121,522
Jun 22, 2026	11.95	12.14	11.95	11.95	11.90	-0.42%	78,840
Jun 18, 2026	12.05	12.05	11.96	12.00	11.95	0.23%	92,260
Jun 17, 2026	12.12	12.16	11.98	12.03	11.93	-0.54%	76,019
Jun 16, 2026	12.02	12.13	11.97	12.10	11.99	0.62%	59,867
Jun 15, 2026	11.92	12.11	11.89	12.02	11.92	1.01%	81,722
Jun 12, 2026	12.00	12.02	11.82	11.90	11.80	-1.00%	70,794
Jun 11, 2026	11.90	12.03	11.81	12.02	11.92	1.41%	122,191
Jun 10, 2026	11.87	12.05	11.77	11.92	11.75	-0.17%	125,281
Jun 9, 2026	12.30	12.30	11.78	11.94	11.77	-3.08%	247,401
Jun 8, 2026	12.60	12.87	12.32	12.32	12.14	-1.60%	324,655
Jun 5, 2026	12.75	12.78	12.52	12.52	12.34	-1.18%	123,709
Jun 4, 2026	12.71	12.71	12.62	12.67	12.49	0.36%	77,325
Jun 3, 2026	12.84	12.90	12.68	12.73	12.45	-0.93%	185,223
Jun 2, 2026	12.57	12.86	12.56	12.85	12.56	2.35%	71,925
Jun 1, 2026	12.63	12.71	12.52	12.56	12.27	-1.84%	98,623
May 29, 2026	12.79	12.83	12.71	12.79	12.50	-0.16%	233,410
May 28, 2026	12.73	12.81	12.68	12.81	12.52	1.03%	96,820
May 27, 2026	12.77	12.91	12.77	12.80	12.40	0.23%	157,755
May 26, 2026	12.81	12.86	12.75	12.77	12.37	-0.16%	159,158
May 22, 2026	12.73	12.85	12.73	12.79	12.39	0.71%	99,526
May 21, 2026	12.61	12.71	12.58	12.70	12.30	0.47%	95,962
May 20, 2026	12.58	12.75	12.58	12.75	12.24	1.11%	127,576
May 19, 2026	12.50	12.64	12.50	12.61	12.11	0.16%	78,446
May 18, 2026	12.65	12.65	12.45	12.59	12.09	-0.32%	82,385
May 15, 2026	12.52	12.72	12.52	12.63	12.13	0.40%	92,585
May 14, 2026	12.64	12.64	12.50	12.58	12.08	0.08%	65,476
May 13, 2026	12.58	12.78	12.58	12.69	12.07	0.63%	286,428
May 12, 2026	12.49	12.62	12.49	12.61	11.99	0.40%	216,898
May 11, 2026	12.52	12.56	12.44	12.56	11.94	0.24%	102,022
May 8, 2026	12.51	12.57	12.47	12.53	11.92	1.05%	168,797
May 7, 2026	12.38	12.50	12.35	12.40	11.79	0.35%	137,028
May 6, 2026	12.27	12.50	12.27	12.46	11.75	0.97%	88,830
May 5, 2026	12.10	12.37	12.09	12.34	11.64	1.98%	90,361
May 4, 2026	12.21	12.21	11.99	12.10	11.41	-0.98%	144,079
May 1, 2026	12.15	12.39	12.15	12.22	11.52	2.42%	255,512
Apr 30, 2026	11.91	12.06	11.80	11.93	11.25	0.31%	123,266
Apr 29, 2026	11.91	12.00	11.87	11.99	11.22	-0.08%	72,000
Apr 28, 2026	12.02	12.05	11.91	12.00	11.23	1.10%	119,279
Apr 27, 2026	11.88	11.89	11.82	11.87	11.10	-1.25%	102,536
Apr 24, 2026	12.07	12.07	11.94	12.02	11.25	-0.33%	47,781
Apr 23, 2026	12.06	12.11	12.01	12.06	11.28	-	54,360
Apr 22, 2026	11.99	12.15	11.93	12.15	11.28	2.62%	51,086
Apr 21, 2026	12.11	12.11	11.84	11.84	10.99	-2.39%	438,466
Apr 20, 2026	12.09	12.18	12.07	12.13	11.26	0.75%	40,110
Apr 17, 2026	11.91	12.11	11.91	12.04	11.18	1.35%	71,019
Apr 16, 2026	11.91	11.96	11.80	11.88	11.03	-0.45%	74,213
Apr 15, 2026	11.77	12.01	11.75	12.01	11.08	1.91%	52,420
Apr 14, 2026	11.81	11.85	11.71	11.78	10.87	0.26%	155,063
Apr 13, 2026	11.75	11.78	11.69	11.75	10.85	-0.25%	63,430
Apr 10, 2026	11.77	11.87	11.75	11.78	10.87	-0.42%	57,457
Apr 9, 2026	11.73	11.83	11.70	11.83	10.92	0.78%	160,586
Apr 8, 2026	11.78	11.86	11.75	11.80	10.84	1.11%	102,179
Apr 7, 2026	11.84	11.84	11.37	11.67	10.72	-1.52%	124,819
Apr 6, 2026	11.73	11.95	11.73	11.85	10.88	1.11%	85,845
Apr 2, 2026	11.60	11.72	11.54	11.72	10.76	0.10%	90,464
Apr 1, 2026	11.74	11.78	11.71	11.77	10.75	0.09%	37,211
Mar 31, 2026	11.46	11.76	11.44	11.76	10.74	3.07%	141,281
Mar 30, 2026	11.51	11.54	11.36	11.41	10.42	-0.87%	83,012
Mar 27, 2026	11.62	11.67	11.46	11.51	10.51	-0.69%	82,942
Mar 26, 2026	11.55	11.70	11.55	11.59	10.59	0.13%	62,319
Mar 25, 2026	11.68	11.70	11.61	11.64	10.57	0.22%	49,420
Mar 24, 2026	11.53	11.70	11.53	11.61	10.55	0.35%	41,214
Mar 23, 2026	11.65	11.67	11.56	11.57	10.51	1.09%	98,334
Mar 20, 2026	11.42	11.50	11.38	11.45	10.40	-0.65%	205,047
Mar 19, 2026	11.50	11.61	11.43	11.52	10.47	-0.20%	61,636
Mar 18, 2026	11.72	11.79	11.54	11.59	10.49	-1.28%	64,793
Mar 17, 2026	11.72	11.80	11.70	11.74	10.62	0.26%	2,709,652
Mar 16, 2026	11.69	11.74	11.60	11.71	10.60	1.04%	89,573
Mar 13, 2026	11.79	11.82	11.58	11.59	10.49	-1.70%	91,334
Mar 12, 2026	11.94	11.94	11.75	11.79	10.67	-1.69%	151,934
Mar 11, 2026	12.05	12.09	12.00	12.06	10.85	0.04%	49,233
Mar 10, 2026	11.87	12.10	11.87	12.05	10.85	0.58%	105,594
Mar 9, 2026	11.81	12.03	11.78	11.98	10.79	0.42%	216,372
Mar 6, 2026	11.95	11.95	11.78	11.93	10.74	-0.91%	90,690
Mar 5, 2026	12.07	12.08	11.91	12.04	10.84	-0.37%	101,023
Mar 4, 2026	12.23	12.31	12.15	12.15	10.88	-0.74%	178,458
Mar 3, 2026	12.14	12.28	12.08	12.24	10.96	-0.08%	96,395
Mar 2, 2026	12.13	12.31	12.12	12.25	10.97	-	174,304
Feb 27, 2026	12.52	12.52	12.18	12.25	10.97	-2.39%	1,954,313
Feb 26, 2026	12.62	12.67	12.50	12.55	11.24	-0.39%	136,948
Feb 25, 2026	12.64	12.75	12.61	12.69	11.28	0.08%	66,104
Feb 24, 2026	12.50	12.75	12.50	12.68	11.27	2.09%	74,564
Feb 23, 2026	12.30	12.55	12.30	12.42	11.04	0.24%	626,886
Feb 20, 2026	12.24	12.40	12.17	12.39	11.02	0.90%	108,180
Feb 19, 2026	12.39	12.39	12.24	12.28	10.92	-0.73%	117,139
Feb 18, 2026	12.38	12.54	12.38	12.42	11.00	0.16%	131,774
Feb 17, 2026	12.15	12.51	12.10	12.40	10.98	2.39%	208,695
Feb 13, 2026	12.33	12.33	12.07	12.11	10.72	-3.97%	136,766
Feb 12, 2026	12.93	12.93	12.28	12.61	11.17	-2.34%	167,853
Feb 11, 2026	13.10	13.29	13.08	13.09	11.43	0.31%	199,029
Feb 10, 2026	13.07	13.10	13.01	13.05	11.40	-0.31%	48,741
Feb 9, 2026	13.20	13.20	12.94	13.09	11.43	-0.83%	123,200
Feb 6, 2026	13.11	13.30	13.11	13.20	11.53	1.07%	103,503
Feb 5, 2026	13.15	13.15	12.98	13.06	11.41	-0.55%	142,690
Feb 4, 2026	12.97	13.28	12.97	13.19	11.47	2.73%	140,754
Feb 3, 2026	12.89	12.96	12.80	12.84	11.17	-0.47%	86,588