YieldMax Semiconductor Portfolio Option Income ETF (CHPY)

NYSEARCA: CHPY · Real-Time Price · USD

66.91

-2.15 (-3.11%)

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

67.59

+0.68 (1.02%)

After-hours: Apr 28, 2026, 8:00 PM EDT

CHPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	66.94	67.87	66.05	66.91	66.91	-3.11%	714,670
Apr 27, 2026	69.86	69.87	68.14	69.06	69.06	-1.17%	692,900
Apr 24, 2026	69.21	70.12	68.56	69.88	69.88	3.99%	567,507
Apr 23, 2026	66.25	67.98	66.25	67.20	67.20	1.66%	641,442
Apr 22, 2026	65.15	66.10	64.87	66.10	66.10	1.69%	570,044
Apr 21, 2026	65.14	65.50	64.53	65.00	64.50	0.39%	985,532
Apr 20, 2026	64.48	64.85	64.01	64.75	64.25	0.75%	509,353
Apr 17, 2026	63.84	64.44	63.68	64.27	63.77	1.85%	489,498
Apr 16, 2026	62.09	63.10	61.91	63.10	62.61	1.12%	481,131
Apr 15, 2026	62.11	62.41	61.12	62.40	61.92	-0.87%	425,575
Apr 14, 2026	62.74	63.09	62.09	62.95	61.93	1.30%	754,897
Apr 13, 2026	60.96	62.17	60.77	62.14	61.13	1.85%	539,761
Apr 10, 2026	61.00	61.63	60.91	61.01	60.02	1.35%	361,190
Apr 9, 2026	59.36	60.37	59.36	60.20	59.23	1.50%	389,650
Apr 8, 2026	58.98	59.55	58.34	59.31	58.35	4.20%	447,794
Apr 7, 2026	56.40	57.10	55.78	56.92	55.56	0.39%	471,642
Apr 6, 2026	56.14	56.83	56.10	56.70	55.35	1.38%	324,007
Apr 2, 2026	54.47	56.19	54.34	55.93	54.60	-0.55%	635,011
Apr 1, 2026	55.55	56.65	55.53	56.24	54.90	1.04%	304,716
Mar 31, 2026	53.40	55.66	53.40	55.66	53.94	6.28%	427,265
Mar 30, 2026	54.60	54.84	52.10	52.37	50.75	-3.52%	461,393
Mar 27, 2026	55.11	55.22	54.00	54.28	52.60	-1.81%	392,097
Mar 26, 2026	56.37	56.65	55.24	55.28	53.57	-3.54%	345,370
Mar 25, 2026	57.18	57.60	56.90	57.31	55.53	0.79%	199,150
Mar 24, 2026	55.96	57.22	55.82	56.86	54.62	0.71%	286,481
Mar 23, 2026	56.53	57.35	56.14	56.46	54.24	1.38%	294,875
Mar 20, 2026	56.75	56.85	55.01	55.69	53.50	-1.45%	230,621
Mar 19, 2026	55.50	56.99	54.85	56.51	54.29	0.20%	227,731
Mar 18, 2026	56.66	57.06	56.40	56.40	54.18	-1.16%	143,154
Mar 17, 2026	56.87	57.29	56.70	57.06	54.44	0.65%	588,001
Mar 16, 2026	56.48	57.07	56.32	56.69	54.09	2.29%	233,065
Mar 13, 2026	56.10	56.65	55.38	55.42	52.88	-0.29%	319,843
Mar 12, 2026	56.71	56.71	55.35	55.58	53.03	-2.85%	246,360
Mar 11, 2026	57.00	57.60	56.86	57.21	54.59	-0.10%	236,885
Mar 10, 2026	57.00	58.22	57.00	57.27	54.23	0.79%	340,768
Mar 9, 2026	54.42	57.14	53.94	56.82	53.80	2.97%	420,100
Mar 6, 2026	55.90	56.69	54.82	55.18	52.25	-3.19%	341,833
Mar 5, 2026	57.32	57.98	56.00	57.00	53.97	-0.87%	337,961
Mar 4, 2026	57.50	57.93	57.00	57.50	54.44	0.28%	279,491
Mar 3, 2026	57.69	57.85	56.55	57.34	53.86	-3.79%	549,857
Mar 2, 2026	58.40	59.65	58.25	59.60	55.98	0.20%	398,727
Feb 27, 2026	59.01	59.74	58.85	59.48	55.87	-1.06%	808,521
Feb 26, 2026	61.36	61.36	59.10	60.12	56.47	-2.26%	627,124
Feb 25, 2026	61.49	61.79	61.22	61.51	57.78	0.11%	360,262
Feb 24, 2026	61.14	61.70	60.62	61.44	57.27	1.55%	589,173
Feb 23, 2026	60.70	61.08	60.00	60.50	56.39	-0.74%	518,794
Feb 20, 2026	60.00	61.02	60.00	60.95	56.81	1.04%	256,780
Feb 19, 2026	60.22	60.32	59.71	60.32	56.23	-0.15%	228,062
Feb 18, 2026	60.71	61.10	60.30	60.41	56.31	-0.59%	277,056
Feb 17, 2026	60.16	61.04	59.50	60.77	56.16	0.20%	529,838
Feb 13, 2026	60.51	61.06	59.85	60.65	56.05	0.51%	281,493
Feb 12, 2026	61.87	62.04	60.11	60.34	55.76	-1.73%	288,133
Feb 11, 2026	60.97	61.75	60.38	61.40	56.74	1.64%	318,680
Feb 10, 2026	60.56	60.88	59.98	60.41	55.33	-	317,015
Feb 9, 2026	59.40	60.69	59.13	60.41	55.33	0.94%	330,723
Feb 6, 2026	58.14	59.95	58.10	59.85	54.82	4.23%	325,664
Feb 5, 2026	56.57	57.84	56.19	57.42	52.60	0.53%	385,171
Feb 4, 2026	58.78	59.06	56.09	57.12	52.32	-3.94%	505,797
Feb 3, 2026	61.10	61.22	58.36	59.46	53.98	-2.20%	557,748
Feb 2, 2026	59.15	61.10	59.11	60.80	55.20	1.37%	314,168
Jan 30, 2026	60.64	61.24	59.51	59.98	54.45	-2.47%	305,212
Jan 29, 2026	61.75	61.87	59.66	61.50	55.83	-0.02%	308,550
Jan 28, 2026	61.51	61.89	61.25	61.51	55.84	0.74%	270,364
Jan 27, 2026	60.26	61.29	60.26	61.06	55.00	2.33%	345,232
Jan 26, 2026	59.61	59.88	59.20	59.67	53.75	-0.18%	299,481
Jan 23, 2026	60.09	60.28	59.43	59.78	53.84	-0.99%	300,954
Jan 22, 2026	61.20	61.20	60.30	60.38	54.38	-0.21%	234,757
Jan 21, 2026	59.54	60.95	59.35	60.51	54.50	1.66%	223,983
Jan 20, 2026	59.50	60.35	59.22	59.52	53.14	-1.34%	400,662
Jan 16, 2026	60.50	60.85	60.11	60.33	53.86	1.24%	219,418
Jan 15, 2026	60.48	60.61	59.59	59.59	53.20	1.05%	186,966
Jan 14, 2026	59.04	59.15	58.41	58.97	52.64	-1.49%	200,226
Jan 13, 2026	60.01	60.30	59.70	59.86	52.98	0.08%	297,747
Jan 12, 2026	59.48	60.02	59.26	59.81	52.93	0.12%	226,208
Jan 9, 2026	58.89	60.00	58.40	59.74	52.87	2.58%	188,232
Jan 8, 2026	58.93	58.93	57.62	58.24	51.54	-1.15%	162,181
Jan 7, 2026	59.11	59.14	58.56	58.92	52.14	-1.49%	243,452
Jan 6, 2026	58.50	59.87	58.50	59.81	52.49	2.98%	261,076
Jan 5, 2026	58.40	58.60	57.75	58.08	50.97	0.69%	242,666
Jan 2, 2026	56.55	57.74	56.50	57.68	50.62	3.72%	166,953
Dec 31, 2025	56.29	56.29	55.55	55.61	48.80	-1.68%	110,638
Dec 30, 2025	56.70	56.87	56.45	56.56	49.25	0.12%	133,915
Dec 29, 2025	56.27	56.61	55.78	56.49	49.19	-0.34%	123,908
Dec 26, 2025	56.77	56.77	56.22	56.68	49.35	0.23%	100,038
Dec 24, 2025	56.25	56.55	56.24	56.55	49.24	-0.26%	75,592
Dec 23, 2025	56.37	56.80	56.05	56.70	48.99	0.30%	113,062
Dec 22, 2025	56.50	56.53	56.09	56.53	48.84	1.11%	90,488
Dec 19, 2025	54.96	55.96	54.96	55.91	48.30	2.42%	106,753
Dec 18, 2025	54.84	55.20	54.40	54.59	47.16	2.06%	84,281
Dec 17, 2025	55.44	55.45	53.25	53.49	46.21	-3.92%	155,439
Dec 16, 2025	55.74	55.88	55.12	55.67	47.77	-0.22%	108,579
Dec 15, 2025	56.42	56.67	55.69	55.79	47.87	-0.57%	79,089
Dec 12, 2025	57.73	57.76	55.89	56.11	48.15	-3.84%	127,280
Dec 11, 2025	58.43	58.43	57.03	58.35	50.07	-0.73%	105,311
Dec 10, 2025	57.81	58.78	57.47	58.78	50.44	0.94%	84,892
Dec 9, 2025	57.85	58.33	57.75	58.23	49.62	0.66%	105,769
Dec 8, 2025	58.03	58.29	57.75	57.85	49.30	0.31%	127,295
Dec 5, 2025	57.47	57.99	57.32	57.67	49.15	0.72%	93,704
Dec 4, 2025	57.18	57.26	56.69	57.26	48.80	-0.16%	118,267
Dec 3, 2025	56.50	57.35	56.03	57.35	48.87	0.74%	111,080