YieldMax Semiconductor Portfolio Option Income ETF (CHPY)
NYSEARCA: CHPY · Real-Time Price · USD
56.10
-1.40 (-2.43%)
Mar 5, 2026, 12:58 PM EST - Market open
CHPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 57.32 | 57.98 | 56.59 | 56.10 | - | -2.43% | 217,479 |
| Mar 4, 2026 | 57.50 | 57.93 | 57.00 | 57.50 | 57.50 | 0.28% | 277,103 |
| Mar 3, 2026 | 57.69 | 57.85 | 56.55 | 57.34 | 56.88 | -3.79% | 549,857 |
| Mar 2, 2026 | 58.40 | 59.65 | 58.25 | 59.60 | 59.12 | 0.20% | 398,727 |
| Feb 27, 2026 | 59.01 | 59.74 | 58.85 | 59.48 | 59.01 | -1.06% | 808,521 |
| Feb 26, 2026 | 61.36 | 61.36 | 59.10 | 60.12 | 59.64 | -2.26% | 627,124 |
| Feb 25, 2026 | 61.49 | 61.79 | 61.22 | 61.51 | 61.02 | 0.11% | 360,262 |
| Feb 24, 2026 | 61.14 | 61.70 | 60.62 | 61.44 | 60.48 | 1.55% | 589,173 |
| Feb 23, 2026 | 60.70 | 61.08 | 60.00 | 60.50 | 59.56 | -0.74% | 518,794 |
| Feb 20, 2026 | 60.00 | 61.02 | 60.00 | 60.95 | 60.00 | 1.04% | 256,780 |
| Feb 19, 2026 | 60.22 | 60.32 | 59.71 | 60.32 | 59.38 | -0.15% | 228,062 |
| Feb 18, 2026 | 60.71 | 61.10 | 60.30 | 60.41 | 59.47 | -0.59% | 277,056 |
| Feb 17, 2026 | 60.16 | 61.04 | 59.50 | 60.77 | 59.31 | 0.20% | 529,838 |
| Feb 13, 2026 | 60.51 | 61.06 | 59.85 | 60.65 | 59.19 | 0.51% | 281,493 |
| Feb 12, 2026 | 61.87 | 62.04 | 60.11 | 60.34 | 58.89 | -1.73% | 288,133 |
| Feb 11, 2026 | 60.97 | 61.75 | 60.38 | 61.40 | 59.92 | 1.64% | 318,680 |
| Feb 10, 2026 | 60.56 | 60.88 | 59.98 | 60.41 | 58.44 | - | 317,015 |
| Feb 9, 2026 | 59.40 | 60.69 | 59.13 | 60.41 | 58.44 | 0.94% | 330,723 |
| Feb 6, 2026 | 58.14 | 59.95 | 58.10 | 59.85 | 57.90 | 4.23% | 325,664 |
| Feb 5, 2026 | 56.57 | 57.84 | 56.19 | 57.42 | 55.55 | 0.53% | 385,171 |
| Feb 4, 2026 | 58.78 | 59.06 | 56.09 | 57.12 | 55.26 | -3.94% | 505,797 |
| Feb 3, 2026 | 61.10 | 61.22 | 58.36 | 59.46 | 57.01 | -2.20% | 557,748 |
| Feb 2, 2026 | 59.15 | 61.10 | 59.11 | 60.80 | 58.30 | 1.37% | 314,168 |
| Jan 30, 2026 | 60.64 | 61.24 | 59.51 | 59.98 | 57.51 | -2.47% | 305,212 |
| Jan 29, 2026 | 61.75 | 61.87 | 59.66 | 61.50 | 58.97 | -0.02% | 308,550 |
| Jan 28, 2026 | 61.51 | 61.89 | 61.25 | 61.51 | 58.98 | 0.74% | 270,364 |
| Jan 27, 2026 | 60.26 | 61.29 | 60.26 | 61.06 | 58.08 | 2.33% | 345,232 |
| Jan 26, 2026 | 59.61 | 59.88 | 59.20 | 59.67 | 56.76 | -0.18% | 299,481 |
| Jan 23, 2026 | 60.09 | 60.28 | 59.43 | 59.78 | 56.87 | -0.99% | 300,954 |
| Jan 22, 2026 | 61.20 | 61.20 | 60.30 | 60.38 | 57.44 | -0.21% | 234,757 |
| Jan 21, 2026 | 59.54 | 60.95 | 59.35 | 60.51 | 57.56 | 1.66% | 223,983 |
| Jan 20, 2026 | 59.50 | 60.35 | 59.22 | 59.52 | 56.12 | -1.34% | 400,662 |
| Jan 16, 2026 | 60.50 | 60.85 | 60.11 | 60.33 | 56.88 | 1.24% | 219,418 |
| Jan 15, 2026 | 60.48 | 60.61 | 59.59 | 59.59 | 56.18 | 1.05% | 186,966 |
| Jan 14, 2026 | 59.04 | 59.15 | 58.41 | 58.97 | 55.60 | -1.49% | 200,226 |
| Jan 13, 2026 | 60.01 | 60.30 | 59.70 | 59.86 | 55.95 | 0.08% | 297,747 |
| Jan 12, 2026 | 59.48 | 60.02 | 59.26 | 59.81 | 55.90 | 0.12% | 226,208 |
| Jan 9, 2026 | 58.89 | 60.00 | 58.40 | 59.74 | 55.84 | 2.58% | 188,232 |
| Jan 8, 2026 | 58.93 | 58.93 | 57.62 | 58.24 | 54.43 | -1.15% | 162,181 |
| Jan 7, 2026 | 59.11 | 59.14 | 58.56 | 58.92 | 55.07 | -1.49% | 243,452 |
| Jan 6, 2026 | 58.50 | 59.87 | 58.50 | 59.81 | 55.43 | 2.98% | 261,076 |
| Jan 5, 2026 | 58.40 | 58.60 | 57.75 | 58.08 | 53.83 | 0.69% | 242,666 |
| Jan 2, 2026 | 56.55 | 57.74 | 56.50 | 57.68 | 53.46 | 3.72% | 166,953 |
| Dec 31, 2025 | 56.29 | 56.29 | 55.55 | 55.61 | 51.54 | -1.68% | 110,638 |
| Dec 30, 2025 | 56.70 | 56.87 | 56.45 | 56.56 | 52.01 | 0.12% | 133,915 |
| Dec 29, 2025 | 56.27 | 56.61 | 55.78 | 56.49 | 51.95 | -0.34% | 123,908 |
| Dec 26, 2025 | 56.77 | 56.77 | 56.22 | 56.68 | 52.12 | 0.23% | 100,038 |
| Dec 24, 2025 | 56.25 | 56.55 | 56.24 | 56.55 | 52.00 | -0.26% | 75,592 |
| Dec 23, 2025 | 56.37 | 56.80 | 56.05 | 56.70 | 51.73 | 0.30% | 113,062 |
| Dec 22, 2025 | 56.50 | 56.53 | 56.09 | 56.53 | 51.58 | 1.11% | 90,488 |
| Dec 19, 2025 | 54.96 | 55.96 | 54.96 | 55.91 | 51.01 | 2.42% | 106,753 |
| Dec 18, 2025 | 54.84 | 55.20 | 54.40 | 54.59 | 49.81 | 2.06% | 84,281 |
| Dec 17, 2025 | 55.44 | 55.45 | 53.25 | 53.49 | 48.81 | -3.92% | 155,439 |
| Dec 16, 2025 | 55.74 | 55.88 | 55.12 | 55.67 | 50.45 | -0.22% | 108,579 |
| Dec 15, 2025 | 56.42 | 56.67 | 55.69 | 55.79 | 50.56 | -0.57% | 79,089 |
| Dec 12, 2025 | 57.73 | 57.76 | 55.89 | 56.11 | 50.85 | -3.84% | 127,280 |
| Dec 11, 2025 | 58.43 | 58.43 | 57.03 | 58.35 | 52.88 | -0.73% | 105,311 |
| Dec 10, 2025 | 57.81 | 58.78 | 57.47 | 58.78 | 53.27 | 0.94% | 84,892 |
| Dec 9, 2025 | 57.85 | 58.33 | 57.75 | 58.23 | 52.41 | 0.66% | 105,769 |
| Dec 8, 2025 | 58.03 | 58.29 | 57.75 | 57.85 | 52.07 | 0.31% | 127,295 |
| Dec 5, 2025 | 57.47 | 57.99 | 57.32 | 57.67 | 51.90 | 0.72% | 93,704 |
| Dec 4, 2025 | 57.18 | 57.26 | 56.69 | 57.26 | 51.54 | -0.16% | 118,267 |
| Dec 3, 2025 | 56.50 | 57.35 | 56.03 | 57.35 | 51.62 | 0.74% | 111,080 |
| Dec 2, 2025 | 56.56 | 57.08 | 56.25 | 56.93 | 50.85 | 1.39% | 161,249 |
| Dec 1, 2025 | 55.84 | 56.53 | 55.57 | 56.15 | 50.15 | -0.04% | 184,618 |
| Nov 28, 2025 | 55.99 | 56.17 | 55.60 | 56.17 | 50.17 | 0.86% | 69,985 |
| Nov 26, 2025 | 54.70 | 55.93 | 54.70 | 55.69 | 49.74 | 1.03% | 65,001 |
| Nov 25, 2025 | 55.00 | 55.18 | 53.37 | 55.12 | 48.84 | 0.42% | 103,364 |
| Nov 24, 2025 | 53.34 | 55.00 | 53.30 | 54.89 | 48.63 | 3.78% | 77,318 |
| Nov 21, 2025 | 52.28 | 53.48 | 50.85 | 52.89 | 46.86 | 1.07% | 107,761 |
| Nov 20, 2025 | 55.54 | 55.75 | 52.05 | 52.33 | 46.37 | -3.82% | 143,509 |
| Nov 19, 2025 | 53.58 | 54.87 | 53.47 | 54.41 | 48.21 | 1.23% | 78,086 |
| Nov 18, 2025 | 54.06 | 54.52 | 53.15 | 53.75 | 47.25 | -2.02% | 107,493 |
| Nov 17, 2025 | 55.30 | 56.13 | 54.34 | 54.86 | 48.23 | -1.26% | 147,662 |
| Nov 14, 2025 | 54.04 | 56.14 | 53.78 | 55.56 | 48.85 | -0.47% | 114,566 |
| Nov 13, 2025 | 56.78 | 56.84 | 55.20 | 55.82 | 49.07 | -2.34% | 105,587 |
| Nov 12, 2025 | 57.26 | 57.32 | 56.80 | 57.16 | 50.25 | 0.35% | 98,766 |
| Nov 11, 2025 | 57.40 | 57.40 | 56.49 | 56.96 | 49.68 | -1.40% | 111,554 |
| Nov 10, 2025 | 57.60 | 57.91 | 57.20 | 57.77 | 50.38 | 2.85% | 119,904 |
| Nov 7, 2025 | 56.00 | 56.32 | 54.50 | 56.17 | 48.99 | -0.83% | 134,829 |
| Nov 6, 2025 | 57.95 | 57.95 | 56.34 | 56.64 | 49.40 | -2.16% | 106,401 |
| Nov 5, 2025 | 56.71 | 58.44 | 56.54 | 57.89 | 50.49 | 0.80% | 73,957 |
| Nov 4, 2025 | 58.35 | 58.84 | 57.35 | 57.43 | 49.69 | -3.56% | 140,148 |
| Nov 3, 2025 | 59.91 | 59.99 | 59.20 | 59.55 | 51.52 | 0.42% | 155,834 |
| Oct 31, 2025 | 59.75 | 59.77 | 58.80 | 59.30 | 51.30 | -0.22% | 106,456 |
| Oct 30, 2025 | 59.47 | 59.89 | 59.23 | 59.43 | 51.42 | -0.85% | 82,826 |
| Oct 29, 2025 | 59.99 | 60.21 | 59.54 | 59.94 | 51.86 | 0.42% | 84,874 |
| Oct 28, 2025 | 60.00 | 60.00 | 59.15 | 59.69 | 51.24 | - | 100,455 |
| Oct 27, 2025 | 59.08 | 59.70 | 58.90 | 59.69 | 51.24 | 2.45% | 135,401 |
| Oct 24, 2025 | 58.27 | 58.46 | 58.00 | 58.26 | 50.01 | 1.27% | 95,405 |
| Oct 23, 2025 | 56.52 | 57.57 | 56.09 | 57.53 | 49.39 | 1.86% | 90,697 |
| Oct 22, 2025 | 57.48 | 57.48 | 55.50 | 56.48 | 48.48 | -2.72% | 138,875 |
| Oct 21, 2025 | 58.27 | 58.30 | 57.66 | 58.06 | 49.34 | -0.46% | 111,329 |
| Oct 20, 2025 | 58.36 | 58.62 | 57.71 | 58.33 | 49.57 | 1.37% | 112,530 |
| Oct 17, 2025 | 57.00 | 57.68 | 56.74 | 57.54 | 48.90 | -0.26% | 70,959 |
| Oct 16, 2025 | 57.61 | 58.13 | 57.03 | 57.69 | 49.03 | 0.51% | 74,445 |
| Oct 15, 2025 | 57.37 | 57.43 | 56.40 | 57.40 | 48.78 | 1.54% | 50,505 |
| Oct 14, 2025 | 56.04 | 57.33 | 55.60 | 56.53 | 47.70 | -1.26% | 55,083 |
| Oct 13, 2025 | 56.69 | 57.40 | 56.29 | 57.25 | 48.31 | 4.97% | 89,444 |
| Oct 10, 2025 | 57.65 | 57.95 | 54.54 | 54.54 | 46.02 | -5.49% | 132,142 |