YieldMax Gold Miners Option Income Strategy ETF (GDXY)
NYSEARCA: GDXY · Real-Time Price · USD
13.02
-0.51 (-3.77%)
At close: Apr 28, 2026, 4:00 PM EDT
12.96
-0.06 (-0.46%)
Pre-market: Apr 29, 2026, 8:57 AM EDT
GDXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.25 | 13.30 | 12.96 | 13.02 | 13.02 | -3.77% | 1,143,507 |
| Apr 27, 2026 | 13.65 | 13.67 | 13.48 | 13.53 | 13.53 | -1.24% | 911,610 |
| Apr 24, 2026 | 13.55 | 13.74 | 13.48 | 13.70 | 13.70 | 2.16% | 770,751 |
| Apr 23, 2026 | 13.64 | 13.70 | 13.19 | 13.41 | 13.41 | -4.01% | 858,558 |
| Apr 22, 2026 | 14.01 | 14.13 | 13.90 | 13.97 | 13.77 | 1.60% | 787,489 |
| Apr 21, 2026 | 14.42 | 14.47 | 13.68 | 13.75 | 13.55 | -5.63% | 1,681,311 |
| Apr 20, 2026 | 14.59 | 14.59 | 14.40 | 14.57 | 14.36 | -0.68% | 785,059 |
| Apr 17, 2026 | 14.65 | 14.88 | 14.54 | 14.67 | 14.46 | 2.44% | 793,472 |
| Apr 16, 2026 | 14.35 | 14.49 | 14.29 | 14.32 | 14.11 | -0.97% | 890,587 |
| Apr 15, 2026 | 14.74 | 14.76 | 14.44 | 14.46 | 14.10 | -1.97% | 845,068 |
| Apr 14, 2026 | 14.72 | 14.85 | 14.64 | 14.75 | 14.38 | 1.24% | 888,374 |
| Apr 13, 2026 | 14.55 | 14.60 | 14.37 | 14.57 | 14.20 | -0.07% | 703,411 |
| Apr 10, 2026 | 14.68 | 14.68 | 14.55 | 14.58 | 14.21 | 0.34% | 730,654 |
| Apr 9, 2026 | 14.58 | 14.66 | 14.40 | 14.53 | 14.16 | -1.29% | 1,011,063 |
| Apr 8, 2026 | 14.98 | 14.98 | 14.49 | 14.72 | 14.20 | 3.08% | 1,167,724 |
| Apr 7, 2026 | 14.12 | 14.28 | 13.81 | 14.28 | 13.77 | 1.06% | 671,134 |
| Apr 6, 2026 | 14.25 | 14.32 | 14.08 | 14.13 | 13.63 | -0.14% | 803,842 |
| Apr 2, 2026 | 13.79 | 14.33 | 13.72 | 14.15 | 13.65 | -2.68% | 700,115 |
| Apr 1, 2026 | 14.43 | 14.80 | 14.23 | 14.54 | 13.89 | 4.01% | 934,747 |
| Mar 31, 2026 | 13.56 | 14.03 | 13.56 | 13.98 | 13.35 | 4.88% | 907,449 |
| Mar 30, 2026 | 13.46 | 13.66 | 13.22 | 13.33 | 12.73 | -0.30% | 611,373 |
| Mar 27, 2026 | 13.10 | 13.43 | 12.95 | 13.37 | 12.77 | 3.56% | 638,894 |
| Mar 26, 2026 | 13.09 | 13.34 | 12.88 | 12.91 | 12.33 | -4.01% | 527,972 |
| Mar 25, 2026 | 13.60 | 13.66 | 13.36 | 13.45 | 12.72 | 2.44% | 1,003,028 |
| Mar 24, 2026 | 12.92 | 13.18 | 12.73 | 13.13 | 12.42 | 0.54% | 450,681 |
| Mar 23, 2026 | 12.76 | 13.30 | 12.76 | 13.06 | 12.35 | 3.32% | 1,139,995 |
| Mar 20, 2026 | 13.03 | 13.13 | 12.41 | 12.64 | 11.96 | -1.94% | 1,208,483 |
| Mar 19, 2026 | 12.65 | 13.09 | 12.50 | 12.89 | 12.19 | -7.66% | 2,398,966 |
| Mar 18, 2026 | 14.29 | 14.29 | 13.83 | 13.96 | 13.10 | -5.48% | 1,333,891 |
| Mar 17, 2026 | 14.95 | 15.09 | 14.71 | 14.77 | 13.86 | -0.54% | 2,184,857 |
| Mar 16, 2026 | 14.74 | 15.03 | 14.55 | 14.85 | 13.93 | 1.23% | 1,229,057 |
| Mar 13, 2026 | 15.40 | 15.52 | 14.64 | 14.67 | 13.76 | -5.84% | 1,466,298 |
| Mar 12, 2026 | 15.84 | 15.84 | 15.40 | 15.58 | 14.62 | -2.32% | 537,032 |
| Mar 11, 2026 | 16.01 | 16.09 | 15.64 | 15.95 | 14.81 | -1.36% | 899,375 |
| Mar 10, 2026 | 16.17 | 16.41 | 16.09 | 16.17 | 15.02 | 0.81% | 747,229 |
| Mar 9, 2026 | 15.58 | 16.04 | 15.12 | 16.04 | 14.90 | 0.94% | 1,309,849 |
| Mar 6, 2026 | 15.63 | 16.00 | 15.43 | 15.89 | 14.76 | -0.44% | 1,176,606 |
| Mar 5, 2026 | 16.41 | 16.41 | 15.62 | 15.96 | 14.82 | -5.28% | 1,660,093 |
| Mar 4, 2026 | 17.19 | 17.19 | 16.65 | 16.85 | 15.35 | 0.54% | 1,603,526 |
| Mar 3, 2026 | 17.25 | 17.25 | 16.34 | 16.76 | 15.26 | -7.76% | 2,015,017 |
| Mar 2, 2026 | 18.38 | 18.39 | 17.62 | 18.17 | 16.55 | -0.38% | 1,012,873 |
| Feb 27, 2026 | 18.07 | 18.24 | 18.00 | 18.24 | 16.61 | 1.39% | 1,928,080 |
| Feb 26, 2026 | 17.59 | 17.99 | 17.35 | 17.99 | 16.38 | 0.62% | 818,873 |
| Feb 25, 2026 | 17.93 | 18.00 | 17.76 | 17.88 | 16.13 | 0.45% | 1,188,202 |
| Feb 24, 2026 | 17.41 | 17.82 | 17.21 | 17.80 | 16.05 | 1.02% | 759,442 |
| Feb 23, 2026 | 17.40 | 17.74 | 17.39 | 17.62 | 15.89 | 2.62% | 909,234 |
| Feb 20, 2026 | 16.93 | 17.17 | 16.64 | 17.17 | 15.49 | 1.60% | 684,804 |
| Feb 19, 2026 | 16.70 | 16.90 | 16.49 | 16.90 | 15.24 | 0.18% | 586,067 |
| Feb 18, 2026 | 16.81 | 16.99 | 16.66 | 16.87 | 15.04 | 2.18% | 649,360 |
| Feb 17, 2026 | 16.50 | 16.61 | 16.05 | 16.51 | 14.72 | -2.77% | 740,421 |
| Feb 13, 2026 | 16.69 | 17.01 | 16.50 | 16.98 | 15.14 | 3.79% | 618,033 |
| Feb 12, 2026 | 17.17 | 17.22 | 16.34 | 16.36 | 14.59 | -6.14% | 829,181 |
| Feb 11, 2026 | 17.40 | 17.51 | 16.95 | 17.43 | 15.40 | 2.47% | 676,579 |
| Feb 10, 2026 | 17.00 | 17.14 | 16.92 | 17.01 | 15.02 | -0.41% | 430,251 |
| Feb 9, 2026 | 16.53 | 17.08 | 16.51 | 17.08 | 15.09 | 4.98% | 810,366 |
| Feb 6, 2026 | 15.98 | 16.38 | 15.97 | 16.27 | 14.37 | 4.16% | 944,881 |
| Feb 5, 2026 | 15.74 | 16.32 | 15.58 | 15.62 | 13.80 | -6.19% | 965,836 |
| Feb 4, 2026 | 17.00 | 17.02 | 16.13 | 16.65 | 14.57 | 0.48% | 793,868 |
| Feb 3, 2026 | 16.80 | 16.80 | 16.20 | 16.57 | 14.50 | 3.05% | 1,222,277 |
| Feb 2, 2026 | 15.98 | 16.35 | 15.66 | 16.08 | 14.07 | 0.63% | 1,144,026 |
| Jan 30, 2026 | 16.83 | 17.22 | 15.78 | 15.98 | 13.99 | -11.12% | 2,028,941 |
| Jan 29, 2026 | 18.57 | 18.67 | 17.53 | 17.98 | 15.74 | -4.46% | 1,096,129 |
| Jan 28, 2026 | 18.50 | 18.87 | 18.41 | 18.82 | 16.22 | 2.34% | 1,052,969 |
| Jan 27, 2026 | 18.24 | 18.43 | 17.70 | 18.39 | 15.85 | 0.88% | 685,310 |
| Jan 26, 2026 | 18.56 | 18.89 | 18.21 | 18.23 | 15.71 | 0.44% | 1,377,147 |
| Jan 23, 2026 | 17.92 | 18.20 | 17.83 | 18.15 | 15.64 | 1.68% | 908,118 |
| Jan 22, 2026 | 17.47 | 17.96 | 17.38 | 17.85 | 15.39 | 1.54% | 763,453 |
| Jan 21, 2026 | 18.00 | 18.13 | 17.52 | 17.58 | 15.01 | -1.24% | 996,510 |
| Jan 20, 2026 | 17.58 | 17.82 | 17.50 | 17.80 | 15.20 | 4.89% | 1,373,885 |
| Jan 16, 2026 | 17.00 | 17.02 | 16.76 | 16.97 | 14.49 | -0.18% | 570,026 |
| Jan 15, 2026 | 16.94 | 17.07 | 16.82 | 17.00 | 14.51 | -0.87% | 524,146 |
| Jan 14, 2026 | 17.36 | 17.36 | 16.92 | 17.15 | 14.53 | 0.18% | 880,434 |
| Jan 13, 2026 | 17.20 | 17.26 | 17.04 | 17.12 | 14.51 | 1.06% | 710,292 |
| Jan 12, 2026 | 16.85 | 17.14 | 16.85 | 16.94 | 14.35 | 2.73% | 893,130 |
| Jan 9, 2026 | 16.49 | 16.64 | 16.45 | 16.49 | 13.97 | -0.60% | 504,600 |
| Jan 8, 2026 | 16.25 | 16.59 | 16.17 | 16.59 | 14.06 | 0.06% | 461,501 |
| Jan 7, 2026 | 16.45 | 16.59 | 16.20 | 16.58 | 13.94 | -0.72% | 581,839 |
| Jan 6, 2026 | 16.41 | 16.73 | 16.36 | 16.70 | 14.04 | 2.90% | 506,676 |
| Jan 5, 2026 | 16.13 | 16.52 | 16.09 | 16.23 | 13.65 | 2.53% | 687,674 |
| Jan 2, 2026 | 16.10 | 16.10 | 15.38 | 15.83 | 13.31 | -1.19% | 987,731 |
| Dec 31, 2025 | 16.14 | 16.26 | 15.95 | 16.02 | 13.34 | -1.05% | 716,547 |
| Dec 30, 2025 | 16.28 | 16.36 | 16.07 | 16.19 | 13.48 | 1.57% | 675,388 |
| Dec 29, 2025 | 16.20 | 16.20 | 15.76 | 15.94 | 13.27 | -5.18% | 1,140,193 |
| Dec 26, 2025 | 16.89 | 16.92 | 16.71 | 16.81 | 13.99 | -0.71% | 659,401 |
| Dec 24, 2025 | 16.95 | 16.95 | 16.75 | 16.93 | 13.93 | -0.24% | 283,525 |
| Dec 23, 2025 | 17.01 | 17.01 | 16.74 | 16.97 | 13.96 | 0.30% | 374,091 |
| Dec 22, 2025 | 16.90 | 17.02 | 16.76 | 16.92 | 13.92 | 2.48% | 784,286 |
| Dec 19, 2025 | 16.21 | 16.62 | 16.21 | 16.51 | 13.58 | 1.73% | 574,846 |
| Dec 18, 2025 | 16.25 | 16.48 | 16.11 | 16.23 | 13.35 | -1.22% | 597,985 |
| Dec 17, 2025 | 16.36 | 16.52 | 16.23 | 16.43 | 13.37 | 0.98% | 604,502 |
| Dec 16, 2025 | 16.31 | 16.47 | 16.05 | 16.27 | 13.24 | 0.43% | 483,780 |
| Dec 15, 2025 | 16.53 | 16.53 | 16.05 | 16.20 | 13.18 | -0.43% | 437,364 |
| Dec 12, 2025 | 16.78 | 16.78 | 16.13 | 16.27 | 13.24 | -0.79% | 363,817 |
| Dec 11, 2025 | 16.03 | 16.57 | 16.01 | 16.40 | 13.35 | 1.67% | 534,523 |
| Dec 10, 2025 | 15.98 | 16.22 | 15.77 | 16.13 | 13.04 | 0.94% | 679,580 |
| Dec 9, 2025 | 15.59 | 15.98 | 15.57 | 15.98 | 12.92 | 2.50% | 322,835 |
| Dec 8, 2025 | 15.80 | 15.87 | 15.56 | 15.59 | 12.60 | -1.45% | 476,509 |
| Dec 5, 2025 | 16.04 | 16.20 | 15.76 | 15.82 | 12.79 | -0.63% | 516,854 |
| Dec 4, 2025 | 15.84 | 15.92 | 15.67 | 15.92 | 12.87 | -1.55% | 424,701 |
| Dec 3, 2025 | 16.35 | 16.35 | 16.11 | 16.17 | 12.82 | 0.06% | 529,716 |