YieldMax Semiconductor Portfolio Option Income ETF (CHPY)

NYSEARCA: CHPY · Real-Time Price · USD

81.28

-3.82 (-4.49%)

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

81.70

+0.42 (0.52%)

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

CHPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	82.10	82.60	80.82	81.28	81.28	-4.49%	739,407
Jun 25, 2026	86.62	86.62	81.82	85.10	85.10	3.25%	888,342
Jun 24, 2026	83.08	83.30	80.51	82.42	82.42	-0.02%	650,417
Jun 23, 2026	83.60	85.37	82.55	83.21	82.43	-6.97%	1,184,660
Jun 22, 2026	89.23	89.86	88.06	89.44	88.61	2.11%	579,330
Jun 18, 2026	85.92	87.99	85.92	87.59	86.77	5.15%	669,094
Jun 17, 2026	84.69	85.73	83.06	83.30	82.52	1.44%	498,314
Jun 16, 2026	86.00	87.12	82.83	82.87	81.35	-4.51%	954,018
Jun 15, 2026	86.32	86.95	85.43	86.78	85.19	5.00%	845,094
Jun 12, 2026	81.90	83.95	81.22	82.65	81.13	1.06%	1,185,890
Jun 11, 2026	78.06	81.89	77.87	81.78	80.28	7.37%	854,808
Jun 10, 2026	77.17	79.84	75.78	76.17	74.77	-3.31%	520,056
Jun 9, 2026	82.17	82.72	74.20	79.40	77.33	-1.10%	1,165,116
Jun 8, 2026	80.43	81.77	79.27	80.28	78.19	4.74%	1,211,083
Jun 5, 2026	81.58	81.99	76.65	76.65	74.66	-9.58%	1,681,933
Jun 4, 2026	82.86	85.50	81.50	84.77	82.56	-1.51%	774,397
Jun 3, 2026	85.95	86.56	83.80	86.07	83.83	1.14%	741,750
Jun 2, 2026	83.25	85.92	82.93	85.81	82.88	4.85%	990,951
Jun 1, 2026	80.51	82.42	79.69	81.84	79.05	1.22%	719,597
May 29, 2026	81.69	82.25	80.24	80.85	78.09	-0.30%	578,927
May 28, 2026	80.34	81.89	79.20	81.09	78.32	1.59%	592,819
May 27, 2026	82.75	82.75	78.65	79.82	77.10	-1.39%	927,672
May 26, 2026	80.17	81.90	79.82	81.61	78.18	5.17%	1,108,695
May 22, 2026	76.60	78.17	76.46	77.60	74.34	2.11%	645,912
May 21, 2026	74.51	76.13	74.51	76.00	72.81	1.47%	423,571
May 20, 2026	73.04	74.90	73.00	74.90	71.75	4.35%	667,921
May 19, 2026	71.10	73.54	70.20	72.42	68.76	0.10%	742,569
May 18, 2026	74.71	74.82	71.17	72.35	68.69	-1.56%	695,220
May 15, 2026	73.89	74.64	73.10	73.50	69.79	-3.26%	618,558
May 14, 2026	75.44	76.24	74.88	75.98	72.14	0.85%	468,876
May 13, 2026	74.91	75.91	74.00	75.34	71.53	1.94%	577,885
May 12, 2026	75.11	75.50	72.25	74.57	70.17	-2.38%	1,040,196
May 11, 2026	75.15	76.39	75.03	76.39	71.88	1.99%	613,878
May 8, 2026	73.33	75.10	73.15	74.90	70.48	3.55%	598,475
May 7, 2026	73.40	73.60	71.81	72.33	68.06	-2.27%	625,625
May 6, 2026	72.62	74.01	71.62	74.01	69.64	4.07%	463,313
May 5, 2026	70.55	71.97	70.24	71.72	66.92	3.40%	1,887,890
May 4, 2026	70.00	70.14	68.63	69.36	64.72	-0.64%	838,502
May 1, 2026	69.13	69.97	68.63	69.81	65.14	0.45%	399,045
Apr 30, 2026	68.59	69.50	67.75	69.50	64.85	2.66%	404,051
Apr 29, 2026	67.28	67.70	66.77	67.70	63.17	2.10%	471,349
Apr 28, 2026	66.94	67.87	66.05	66.91	61.87	-3.11%	724,322
Apr 27, 2026	69.86	69.87	68.14	69.06	63.86	-1.17%	699,623
Apr 24, 2026	69.21	70.12	68.56	69.88	64.62	3.99%	573,590
Apr 23, 2026	66.25	67.98	66.25	67.20	62.14	1.66%	651,306
Apr 22, 2026	65.15	66.10	64.87	66.10	61.12	2.48%	580,316
Apr 21, 2026	65.14	65.50	64.53	65.00	59.64	0.39%	985,532
Apr 20, 2026	64.48	64.85	64.01	64.75	59.41	0.75%	509,353
Apr 17, 2026	63.84	64.44	63.68	64.27	58.97	1.85%	489,498
Apr 16, 2026	62.09	63.10	61.91	63.10	57.90	1.12%	481,131
Apr 15, 2026	62.11	62.41	61.12	62.40	57.26	-0.02%	425,575
Apr 14, 2026	62.74	63.09	62.09	62.95	57.27	1.30%	754,897
Apr 13, 2026	60.96	62.17	60.77	62.14	56.53	1.85%	539,761
Apr 10, 2026	61.00	61.63	60.91	61.01	55.50	1.35%	361,190
Apr 9, 2026	59.36	60.37	59.36	60.20	54.77	1.50%	389,650
Apr 8, 2026	58.98	59.55	58.34	59.31	53.96	5.01%	447,794
Apr 7, 2026	56.40	57.10	55.78	56.92	51.38	0.39%	471,642
Apr 6, 2026	56.14	56.83	56.10	56.70	51.18	1.38%	324,007
Apr 2, 2026	54.47	56.19	54.34	55.93	50.49	-0.55%	635,011
Apr 1, 2026	55.55	56.65	55.53	56.24	50.77	1.79%	304,716
Mar 31, 2026	53.40	55.66	53.40	55.66	49.87	6.28%	427,265
Mar 30, 2026	54.60	54.84	52.10	52.37	46.93	-3.52%	461,393
Mar 27, 2026	55.11	55.22	54.00	54.28	48.64	-1.81%	392,097
Mar 26, 2026	56.37	56.65	55.24	55.28	49.53	-3.54%	345,370
Mar 25, 2026	57.18	57.60	56.90	57.31	51.35	1.67%	199,150
Mar 24, 2026	55.96	57.22	55.82	56.86	50.51	0.71%	286,481
Mar 23, 2026	56.53	57.35	56.14	56.46	50.15	1.38%	294,875
Mar 20, 2026	56.75	56.85	55.01	55.69	49.47	-1.45%	230,621
Mar 19, 2026	55.50	56.99	54.85	56.51	50.20	0.20%	227,731
Mar 18, 2026	56.66	57.06	56.40	56.40	50.10	-0.49%	143,154
Mar 17, 2026	56.87	57.29	56.70	57.06	50.34	0.65%	588,001
Mar 16, 2026	56.48	57.07	56.32	56.69	50.02	2.29%	233,065
Mar 13, 2026	56.10	56.65	55.38	55.42	48.90	-0.29%	319,843
Mar 12, 2026	56.71	56.71	55.35	55.58	49.04	-2.85%	246,360
Mar 11, 2026	57.00	57.60	56.86	57.21	50.48	0.67%	236,885
Mar 10, 2026	57.00	58.22	57.00	57.27	50.14	0.79%	340,768
Mar 9, 2026	54.42	57.14	53.94	56.82	49.75	2.97%	420,100
Mar 6, 2026	55.90	56.69	54.82	55.18	48.31	-3.19%	341,833
Mar 5, 2026	57.32	57.98	56.00	57.00	49.91	-0.87%	337,961
Mar 4, 2026	57.50	57.93	57.00	57.50	50.34	1.09%	279,491
Mar 3, 2026	57.69	57.85	56.55	57.34	49.80	-3.79%	549,857
Mar 2, 2026	58.40	59.65	58.25	59.60	51.77	0.20%	398,727
Feb 27, 2026	59.01	59.74	58.85	59.48	51.66	-1.06%	808,521
Feb 26, 2026	61.36	61.36	59.10	60.12	52.22	-2.26%	627,124
Feb 25, 2026	61.49	61.79	61.22	61.51	53.43	0.88%	360,262
Feb 24, 2026	61.14	61.70	60.62	61.44	52.96	1.55%	589,173
Feb 23, 2026	60.70	61.08	60.00	60.50	52.15	-0.74%	518,794
Feb 20, 2026	60.00	61.02	60.00	60.95	52.54	1.04%	256,780
Feb 19, 2026	60.22	60.32	59.71	60.32	51.99	-0.15%	228,062
Feb 18, 2026	60.71	61.10	60.30	60.41	52.07	0.28%	277,056
Feb 17, 2026	60.16	61.04	59.50	60.77	51.93	0.20%	529,838
Feb 13, 2026	60.51	61.06	59.85	60.65	51.82	0.51%	281,493
Feb 12, 2026	61.87	62.04	60.11	60.34	51.56	-1.73%	288,133
Feb 11, 2026	60.97	61.75	60.38	61.40	52.47	2.54%	318,680
Feb 10, 2026	60.56	60.88	59.98	60.41	51.17	-	317,015
Feb 9, 2026	59.40	60.69	59.13	60.41	51.17	0.94%	330,723
Feb 6, 2026	58.14	59.95	58.10	59.85	50.69	4.23%	325,664
Feb 5, 2026	56.57	57.84	56.19	57.42	48.63	0.53%	385,171
Feb 4, 2026	58.78	59.06	56.09	57.12	48.38	-3.08%	505,797
Feb 3, 2026	61.10	61.22	58.36	59.46	49.92	-2.20%	557,748