YieldMax Semiconductor Portfolio Option Income ETF (CHPY)
NYSEARCA: CHPY · Real-Time Price · USD
57.67
+0.41 (0.72%)
At close: Dec 5, 2025, 4:00 PM EST
57.68
+0.01 (0.02%)
After-hours: Dec 5, 2025, 8:00 PM EST
CHPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.47 | 57.99 | 57.32 | 57.67 | 57.67 | 0.72% | 93,457 |
| Dec 4, 2025 | 57.18 | 57.26 | 56.69 | 57.26 | 57.26 | -0.16% | 118,082 |
| Dec 3, 2025 | 56.50 | 57.35 | 56.03 | 57.35 | 57.35 | 0.74% | 110,695 |
| Dec 2, 2025 | 56.56 | 57.08 | 56.25 | 56.93 | 56.50 | 1.39% | 161,249 |
| Dec 1, 2025 | 55.84 | 56.53 | 55.57 | 56.15 | 55.72 | -0.04% | 184,618 |
| Nov 28, 2025 | 55.99 | 56.17 | 55.60 | 56.17 | 55.74 | 0.86% | 69,985 |
| Nov 26, 2025 | 54.70 | 55.93 | 54.70 | 55.69 | 55.26 | 1.03% | 65,001 |
| Nov 25, 2025 | 55.00 | 55.18 | 53.37 | 55.12 | 54.26 | 0.42% | 103,364 |
| Nov 24, 2025 | 53.34 | 55.00 | 53.30 | 54.89 | 54.04 | 3.78% | 77,318 |
| Nov 21, 2025 | 52.28 | 53.48 | 50.85 | 52.89 | 52.07 | 1.07% | 107,761 |
| Nov 20, 2025 | 55.54 | 55.75 | 52.05 | 52.33 | 51.52 | -3.82% | 143,509 |
| Nov 19, 2025 | 53.58 | 54.87 | 53.47 | 54.41 | 53.56 | 1.23% | 78,086 |
| Nov 18, 2025 | 54.06 | 54.52 | 53.15 | 53.75 | 52.50 | -2.02% | 107,493 |
| Nov 17, 2025 | 55.30 | 56.13 | 54.34 | 54.86 | 53.59 | -1.26% | 147,662 |
| Nov 14, 2025 | 54.04 | 56.14 | 53.78 | 55.56 | 54.27 | -0.47% | 114,566 |
| Nov 13, 2025 | 56.78 | 56.84 | 55.20 | 55.82 | 54.53 | -2.34% | 105,587 |
| Nov 12, 2025 | 57.26 | 57.32 | 56.80 | 57.16 | 55.83 | 0.35% | 98,766 |
| Nov 11, 2025 | 57.40 | 57.40 | 56.49 | 56.96 | 55.20 | -1.40% | 111,554 |
| Nov 10, 2025 | 57.60 | 57.91 | 57.20 | 57.77 | 55.98 | 2.85% | 119,904 |
| Nov 7, 2025 | 56.00 | 56.32 | 54.50 | 56.17 | 54.43 | -0.83% | 134,829 |
| Nov 6, 2025 | 57.95 | 57.95 | 56.34 | 56.64 | 54.88 | -2.16% | 106,401 |
| Nov 5, 2025 | 56.71 | 58.44 | 56.54 | 57.89 | 56.10 | 0.80% | 73,957 |
| Nov 4, 2025 | 58.35 | 58.84 | 57.35 | 57.43 | 55.21 | -3.56% | 140,148 |
| Nov 3, 2025 | 59.91 | 59.99 | 59.20 | 59.55 | 57.24 | 0.42% | 155,834 |
| Oct 31, 2025 | 59.75 | 59.77 | 58.80 | 59.30 | 57.00 | -0.22% | 106,456 |
| Oct 30, 2025 | 59.47 | 59.89 | 59.23 | 59.43 | 57.13 | -0.85% | 82,826 |
| Oct 29, 2025 | 59.99 | 60.21 | 59.54 | 59.94 | 57.62 | 0.42% | 84,874 |
| Oct 28, 2025 | 60.00 | 60.00 | 59.15 | 59.69 | 56.93 | - | 100,455 |
| Oct 27, 2025 | 59.08 | 59.70 | 58.90 | 59.69 | 56.93 | 2.45% | 135,401 |
| Oct 24, 2025 | 58.27 | 58.46 | 58.00 | 58.26 | 55.57 | 1.27% | 95,405 |
| Oct 23, 2025 | 56.52 | 57.57 | 56.09 | 57.53 | 54.87 | 1.86% | 90,697 |
| Oct 22, 2025 | 57.48 | 57.48 | 55.50 | 56.48 | 53.87 | -2.72% | 138,875 |
| Oct 21, 2025 | 58.27 | 58.30 | 57.66 | 58.06 | 54.83 | -0.46% | 111,329 |
| Oct 20, 2025 | 58.36 | 58.62 | 57.71 | 58.33 | 55.08 | 1.37% | 112,530 |
| Oct 17, 2025 | 57.00 | 57.68 | 56.74 | 57.54 | 54.33 | -0.26% | 70,959 |
| Oct 16, 2025 | 57.61 | 58.13 | 57.03 | 57.69 | 54.48 | 0.51% | 74,445 |
| Oct 15, 2025 | 57.37 | 57.43 | 56.40 | 57.40 | 54.20 | 1.54% | 50,505 |
| Oct 14, 2025 | 56.04 | 57.33 | 55.60 | 56.53 | 53.00 | -1.26% | 55,083 |
| Oct 13, 2025 | 56.69 | 57.40 | 56.29 | 57.25 | 53.67 | 4.97% | 89,444 |
| Oct 10, 2025 | 57.65 | 57.95 | 54.54 | 54.54 | 51.13 | -5.49% | 132,142 |
| Oct 9, 2025 | 58.14 | 58.14 | 57.18 | 57.71 | 54.10 | -1.01% | 86,800 |
| Oct 8, 2025 | 56.77 | 58.30 | 56.77 | 58.30 | 54.25 | 2.42% | 65,010 |
| Oct 7, 2025 | 58.18 | 58.25 | 56.77 | 56.92 | 52.97 | -1.47% | 74,422 |
| Oct 6, 2025 | 57.98 | 58.40 | 57.60 | 57.77 | 53.76 | 1.37% | 71,998 |
| Oct 3, 2025 | 57.20 | 57.48 | 56.61 | 56.99 | 53.03 | -0.25% | 71,303 |
| Oct 2, 2025 | 57.25 | 57.25 | 56.70 | 57.13 | 53.16 | 0.60% | 49,890 |
| Oct 1, 2025 | 55.88 | 56.83 | 55.66 | 56.79 | 52.47 | 1.63% | 50,043 |
| Sep 30, 2025 | 55.71 | 55.89 | 55.34 | 55.88 | 51.63 | 0.68% | 84,703 |
| Sep 29, 2025 | 56.08 | 56.08 | 55.45 | 55.50 | 51.27 | 0.11% | 109,608 |
| Sep 26, 2025 | 55.55 | 55.55 | 54.89 | 55.44 | 51.22 | 0.33% | 48,641 |
| Sep 25, 2025 | 55.50 | 55.50 | 54.18 | 55.26 | 51.05 | -1.03% | 44,739 |
| Sep 24, 2025 | 55.96 | 55.97 | 55.31 | 55.84 | 51.20 | 0.38% | 84,694 |
| Sep 23, 2025 | 55.82 | 56.18 | 55.50 | 55.62 | 51.01 | -0.03% | 54,649 |
| Sep 22, 2025 | 55.25 | 55.78 | 55.21 | 55.64 | 51.02 | 1.01% | 80,393 |
| Sep 19, 2025 | 55.45 | 55.45 | 54.66 | 55.08 | 50.51 | -0.36% | 38,452 |
| Sep 18, 2025 | 55.00 | 55.35 | 54.65 | 55.28 | 50.69 | 1.43% | 41,632 |
| Sep 17, 2025 | 54.25 | 54.64 | 53.94 | 54.50 | 49.59 | 0.02% | 38,401 |
| Sep 16, 2025 | 54.03 | 54.73 | 54.03 | 54.49 | 49.58 | 0.31% | 30,926 |
| Sep 15, 2025 | 53.92 | 54.32 | 53.69 | 54.32 | 49.43 | 0.48% | 41,093 |
| Sep 12, 2025 | 53.86 | 54.17 | 53.80 | 54.06 | 49.19 | 0.60% | 39,349 |
| Sep 11, 2025 | 54.35 | 54.35 | 53.69 | 53.74 | 48.90 | -0.44% | 29,153 |
| Sep 10, 2025 | 53.58 | 54.04 | 53.55 | 53.98 | 48.77 | 1.79% | 62,582 |
| Sep 9, 2025 | 52.95 | 53.15 | 52.65 | 53.03 | 47.91 | 0.13% | 34,969 |
| Sep 8, 2025 | 52.98 | 53.18 | 52.71 | 52.96 | 47.85 | 0.67% | 88,297 |
| Sep 5, 2025 | 52.80 | 53.13 | 52.03 | 52.61 | 47.53 | 1.43% | 47,830 |
| Sep 4, 2025 | 51.60 | 51.98 | 51.00 | 51.87 | 46.86 | -0.04% | 42,290 |
| Sep 3, 2025 | 52.49 | 52.49 | 51.38 | 51.89 | 46.54 | -0.36% | 54,424 |
| Sep 2, 2025 | 51.62 | 52.09 | 51.01 | 52.08 | 46.71 | -0.88% | 59,193 |
| Aug 29, 2025 | 53.66 | 53.66 | 52.25 | 52.54 | 47.12 | -2.47% | 59,119 |
| Aug 28, 2025 | 53.80 | 53.96 | 53.45 | 53.87 | 48.31 | 0.07% | 25,165 |
| Aug 27, 2025 | 53.74 | 53.85 | 53.24 | 53.83 | 47.92 | 0.11% | 53,838 |
| Aug 26, 2025 | 53.42 | 53.79 | 53.39 | 53.77 | 47.87 | 0.98% | 24,234 |
| Aug 25, 2025 | 53.53 | 53.53 | 53.09 | 53.25 | 47.40 | -0.34% | 24,588 |
| Aug 22, 2025 | 52.62 | 53.76 | 52.40 | 53.43 | 47.57 | 2.45% | 40,766 |
| Aug 21, 2025 | 52.54 | 52.54 | 51.67 | 52.15 | 46.43 | -1.25% | 19,791 |
| Aug 20, 2025 | 52.85 | 52.85 | 51.44 | 52.81 | 46.66 | -0.37% | 43,241 |
| Aug 19, 2025 | 53.86 | 53.92 | 53.00 | 53.01 | 46.83 | -1.58% | 35,865 |
| Aug 18, 2025 | 53.55 | 53.86 | 53.48 | 53.86 | 47.59 | 0.15% | 39,493 |
| Aug 15, 2025 | 54.45 | 54.45 | 53.56 | 53.78 | 47.51 | -1.75% | 32,401 |
| Aug 14, 2025 | 54.49 | 54.80 | 54.00 | 54.74 | 48.36 | -0.33% | 35,874 |
| Aug 13, 2025 | 55.00 | 55.00 | 54.57 | 54.92 | 48.16 | 0.53% | 34,840 |
| Aug 12, 2025 | 53.77 | 54.63 | 53.54 | 54.63 | 47.91 | 1.98% | 27,705 |
| Aug 11, 2025 | 53.54 | 54.08 | 53.44 | 53.57 | 46.98 | 0.25% | 38,626 |
| Aug 8, 2025 | 53.62 | 53.62 | 52.86 | 53.44 | 46.86 | 0.77% | 29,234 |
| Aug 7, 2025 | 53.56 | 53.56 | 52.84 | 53.03 | 46.51 | - | 19,231 |
| Aug 6, 2025 | 52.52 | 53.10 | 52.18 | 53.03 | 46.16 | -0.41% | 36,560 |
| Aug 5, 2025 | 53.76 | 53.95 | 52.80 | 53.25 | 46.36 | -0.39% | 20,249 |
| Aug 4, 2025 | 53.06 | 53.54 | 53.00 | 53.46 | 46.54 | 1.14% | 32,351 |
| Aug 1, 2025 | 53.40 | 53.40 | 51.86 | 52.86 | 46.02 | -0.99% | 34,916 |
| Jul 31, 2025 | 54.80 | 54.80 | 52.96 | 53.39 | 46.48 | -3.24% | 30,980 |
| Jul 30, 2025 | 55.08 | 55.35 | 54.79 | 55.18 | 47.67 | 0.79% | 25,585 |
| Jul 29, 2025 | 54.85 | 55.27 | 54.52 | 54.75 | 47.30 | 0.09% | 20,302 |
| Jul 28, 2025 | 54.39 | 54.81 | 54.39 | 54.70 | 47.26 | 1.30% | 25,563 |
| Jul 25, 2025 | 53.80 | 54.05 | 53.51 | 54.00 | 46.66 | 0.24% | 28,197 |
| Jul 24, 2025 | 54.01 | 54.04 | 53.52 | 53.87 | 46.54 | -0.92% | 26,801 |
| Jul 23, 2025 | 54.56 | 54.56 | 53.74 | 54.37 | 46.65 | -0.36% | 41,971 |
| Jul 22, 2025 | 55.11 | 55.11 | 54.06 | 54.56 | 46.82 | -1.12% | 40,982 |
| Jul 21, 2025 | 55.01 | 55.59 | 55.01 | 55.18 | 47.35 | 0.29% | 39,971 |
| Jul 18, 2025 | 55.35 | 55.37 | 54.77 | 55.02 | 47.21 | 0.02% | 32,760 |
| Jul 17, 2025 | 55.26 | 55.26 | 54.58 | 55.01 | 47.20 | -0.45% | 29,144 |