YieldMax Gold Miners Option Income Strategy ETF (GDXY)
NYSEARCA: GDXY · Real-Time Price · USD
10.21
+0.12 (1.19%)
At close: Jun 26, 2026, 4:00 PM EDT
10.25
+0.04 (0.39%)
After-hours: Jun 26, 2026, 8:00 PM EDT
GDXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.19 | 10.36 | 10.15 | 10.21 | 10.21 | 1.19% | 490,902 |
| Jun 25, 2026 | 10.09 | 10.23 | 9.94 | 10.09 | 10.09 | 1.38% | 802,786 |
| Jun 24, 2026 | 9.98 | 10.23 | 9.89 | 10.03 | 9.95 | -3.84% | 1,641,547 |
| Jun 23, 2026 | 10.43 | 10.60 | 10.36 | 10.43 | 10.35 | -4.14% | 666,301 |
| Jun 22, 2026 | 10.81 | 10.92 | 10.75 | 10.88 | 10.80 | -1.54% | 826,431 |
| Jun 18, 2026 | 11.31 | 11.47 | 10.94 | 11.05 | 10.97 | -1.91% | 531,144 |
| Jun 17, 2026 | 11.59 | 11.97 | 11.34 | 11.35 | 11.18 | -2.49% | 1,082,843 |
| Jun 16, 2026 | 11.55 | 11.70 | 11.48 | 11.64 | 11.46 | 1.66% | 596,875 |
| Jun 15, 2026 | 11.45 | 11.63 | 11.37 | 11.45 | 11.28 | 4.66% | 786,731 |
| Jun 12, 2026 | 10.76 | 11.00 | 10.73 | 10.94 | 10.77 | 2.43% | 746,342 |
| Jun 11, 2026 | 10.28 | 10.77 | 10.24 | 10.68 | 10.52 | 4.37% | 842,305 |
| Jun 10, 2026 | 10.45 | 10.72 | 10.31 | 10.33 | 10.08 | -4.62% | 980,565 |
| Jun 9, 2026 | 11.07 | 11.17 | 10.49 | 10.83 | 10.57 | -1.37% | 680,570 |
| Jun 8, 2026 | 11.04 | 11.18 | 10.93 | 10.98 | 10.71 | -0.09% | 803,723 |
| Jun 5, 2026 | 11.69 | 11.69 | 10.97 | 10.99 | 10.72 | -7.88% | 1,489,627 |
| Jun 4, 2026 | 11.85 | 12.02 | 11.82 | 11.93 | 11.64 | 1.65% | 397,955 |
| Jun 3, 2026 | 12.00 | 12.04 | 11.82 | 11.83 | 11.45 | -2.47% | 515,931 |
| Jun 2, 2026 | 12.16 | 12.16 | 11.91 | 12.13 | 11.74 | 1.34% | 433,297 |
| Jun 1, 2026 | 12.10 | 12.10 | 11.72 | 11.97 | 11.59 | -2.29% | 939,920 |
| May 29, 2026 | 12.12 | 12.33 | 12.05 | 12.25 | 11.86 | 1.07% | 841,036 |
| May 28, 2026 | 11.90 | 12.16 | 11.73 | 12.12 | 11.73 | 1.43% | 907,264 |
| May 27, 2026 | 12.12 | 12.22 | 12.06 | 12.06 | 11.57 | -1.95% | 1,718,768 |
| May 26, 2026 | 12.13 | 12.33 | 12.13 | 12.30 | 11.80 | 3.02% | 1,101,530 |
| May 22, 2026 | 12.05 | 12.09 | 11.88 | 11.94 | 11.45 | -1.65% | 896,657 |
| May 21, 2026 | 11.94 | 12.27 | 11.85 | 12.14 | 11.64 | 0.15% | 759,806 |
| May 20, 2026 | 11.97 | 12.30 | 11.89 | 12.23 | 11.63 | 2.77% | 535,856 |
| May 19, 2026 | 12.17 | 12.17 | 11.84 | 11.90 | 11.31 | -3.49% | 941,648 |
| May 18, 2026 | 12.46 | 12.62 | 12.25 | 12.33 | 11.72 | -0.56% | 864,671 |
| May 15, 2026 | 12.72 | 12.72 | 12.29 | 12.40 | 11.79 | -6.20% | 1,394,039 |
| May 14, 2026 | 13.35 | 13.42 | 13.16 | 13.22 | 12.57 | -1.53% | 559,030 |
| May 13, 2026 | 13.61 | 13.64 | 13.38 | 13.55 | 12.76 | -0.51% | 606,846 |
| May 12, 2026 | 13.51 | 13.66 | 13.15 | 13.62 | 12.83 | -0.22% | 859,877 |
| May 11, 2026 | 13.38 | 13.79 | 13.38 | 13.65 | 12.86 | 2.48% | 885,442 |
| May 8, 2026 | 13.23 | 13.44 | 13.18 | 13.32 | 12.54 | 1.68% | 609,779 |
| May 7, 2026 | 13.41 | 13.53 | 13.09 | 13.10 | 12.34 | -0.12% | 792,471 |
| May 6, 2026 | 13.07 | 13.35 | 13.07 | 13.24 | 12.35 | 5.33% | 1,102,595 |
| May 5, 2026 | 12.73 | 12.81 | 12.57 | 12.57 | 11.73 | - | 597,695 |
| May 4, 2026 | 12.63 | 12.75 | 12.51 | 12.57 | 11.73 | -1.10% | 878,390 |
| May 1, 2026 | 12.80 | 12.95 | 12.71 | 12.71 | 11.86 | -0.86% | 860,120 |
| Apr 30, 2026 | 12.85 | 12.97 | 12.73 | 12.82 | 11.96 | 2.13% | 873,361 |
| Apr 29, 2026 | 12.83 | 12.91 | 12.69 | 12.71 | 11.71 | -2.38% | 1,174,154 |
| Apr 28, 2026 | 13.25 | 13.30 | 12.96 | 13.02 | 12.00 | -3.77% | 1,160,177 |
| Apr 27, 2026 | 13.65 | 13.67 | 13.48 | 13.53 | 12.47 | -1.24% | 916,356 |
| Apr 24, 2026 | 13.55 | 13.74 | 13.48 | 13.70 | 12.62 | 2.16% | 779,569 |
| Apr 23, 2026 | 13.64 | 13.70 | 13.19 | 13.41 | 12.36 | -2.61% | 869,508 |
| Apr 22, 2026 | 14.01 | 14.13 | 13.90 | 13.97 | 12.69 | 1.60% | 787,489 |
| Apr 21, 2026 | 14.42 | 14.47 | 13.68 | 13.75 | 12.49 | -5.63% | 1,681,311 |
| Apr 20, 2026 | 14.59 | 14.59 | 14.40 | 14.57 | 13.23 | -0.68% | 785,059 |
| Apr 17, 2026 | 14.65 | 14.88 | 14.54 | 14.67 | 13.32 | 2.44% | 793,472 |
| Apr 16, 2026 | 14.35 | 14.49 | 14.29 | 14.32 | 13.01 | 0.13% | 890,587 |
| Apr 15, 2026 | 14.74 | 14.76 | 14.44 | 14.46 | 12.99 | -1.97% | 845,068 |
| Apr 14, 2026 | 14.72 | 14.85 | 14.64 | 14.75 | 13.25 | 1.24% | 888,374 |
| Apr 13, 2026 | 14.55 | 14.60 | 14.37 | 14.57 | 13.09 | -0.07% | 703,411 |
| Apr 10, 2026 | 14.68 | 14.68 | 14.55 | 14.58 | 13.10 | 0.34% | 730,654 |
| Apr 9, 2026 | 14.58 | 14.66 | 14.40 | 14.53 | 13.05 | -0.25% | 1,011,063 |
| Apr 8, 2026 | 14.98 | 14.98 | 14.49 | 14.72 | 13.08 | 3.08% | 1,167,724 |
| Apr 7, 2026 | 14.12 | 14.28 | 13.81 | 14.28 | 12.69 | 1.06% | 671,134 |
| Apr 6, 2026 | 14.25 | 14.32 | 14.08 | 14.13 | 12.56 | -0.14% | 803,842 |
| Apr 2, 2026 | 13.79 | 14.33 | 13.72 | 14.15 | 12.58 | -1.71% | 700,115 |
| Apr 1, 2026 | 14.43 | 14.80 | 14.23 | 14.54 | 12.80 | 4.01% | 934,747 |
| Mar 31, 2026 | 13.56 | 14.03 | 13.56 | 13.98 | 12.30 | 4.88% | 907,449 |
| Mar 30, 2026 | 13.46 | 13.66 | 13.22 | 13.33 | 11.73 | -0.30% | 611,373 |
| Mar 27, 2026 | 13.10 | 13.43 | 12.95 | 13.37 | 11.77 | 3.56% | 638,894 |
| Mar 26, 2026 | 13.09 | 13.34 | 12.88 | 12.91 | 11.36 | -3.08% | 527,972 |
| Mar 25, 2026 | 13.60 | 13.66 | 13.36 | 13.45 | 11.72 | 2.44% | 1,003,028 |
| Mar 24, 2026 | 12.92 | 13.18 | 12.73 | 13.13 | 11.44 | 0.54% | 450,681 |
| Mar 23, 2026 | 12.76 | 13.30 | 12.76 | 13.06 | 11.38 | 3.32% | 1,139,995 |
| Mar 20, 2026 | 13.03 | 13.13 | 12.41 | 12.64 | 11.02 | -1.94% | 1,208,483 |
| Mar 19, 2026 | 12.65 | 13.09 | 12.50 | 12.89 | 11.23 | -6.90% | 2,398,966 |
| Mar 18, 2026 | 14.29 | 14.29 | 13.83 | 13.96 | 12.07 | -5.48% | 1,333,891 |
| Mar 17, 2026 | 14.95 | 15.09 | 14.71 | 14.77 | 12.77 | -0.54% | 2,184,857 |
| Mar 16, 2026 | 14.74 | 15.03 | 14.55 | 14.85 | 12.84 | 1.23% | 1,229,057 |
| Mar 13, 2026 | 15.40 | 15.52 | 14.64 | 14.67 | 12.68 | -5.84% | 1,466,298 |
| Mar 12, 2026 | 15.84 | 15.84 | 15.40 | 15.58 | 13.47 | -1.33% | 537,032 |
| Mar 11, 2026 | 16.01 | 16.09 | 15.64 | 15.95 | 13.65 | -1.36% | 899,375 |
| Mar 10, 2026 | 16.17 | 16.41 | 16.09 | 16.17 | 13.84 | 0.81% | 747,229 |
| Mar 9, 2026 | 15.58 | 16.04 | 15.12 | 16.04 | 13.73 | 0.94% | 1,309,849 |
| Mar 6, 2026 | 15.63 | 16.00 | 15.43 | 15.89 | 13.60 | -0.44% | 1,176,606 |
| Mar 5, 2026 | 16.41 | 16.41 | 15.62 | 15.96 | 13.66 | -3.42% | 1,660,093 |
| Mar 4, 2026 | 17.19 | 17.19 | 16.65 | 16.85 | 14.14 | 0.54% | 1,603,526 |
| Mar 3, 2026 | 17.25 | 17.25 | 16.34 | 16.76 | 14.07 | -7.76% | 2,015,017 |
| Mar 2, 2026 | 18.38 | 18.39 | 17.62 | 18.17 | 15.25 | -0.38% | 1,012,873 |
| Feb 27, 2026 | 18.07 | 18.24 | 18.00 | 18.24 | 15.31 | 1.39% | 1,928,080 |
| Feb 26, 2026 | 17.59 | 17.99 | 17.35 | 17.99 | 15.10 | 1.60% | 818,873 |
| Feb 25, 2026 | 17.93 | 18.00 | 17.76 | 17.88 | 14.86 | 0.45% | 1,188,202 |
| Feb 24, 2026 | 17.41 | 17.82 | 17.21 | 17.80 | 14.79 | 1.02% | 759,442 |
| Feb 23, 2026 | 17.40 | 17.74 | 17.39 | 17.62 | 14.64 | 2.62% | 909,234 |
| Feb 20, 2026 | 16.93 | 17.17 | 16.64 | 17.17 | 14.27 | 1.60% | 684,804 |
| Feb 19, 2026 | 16.70 | 16.90 | 16.49 | 16.90 | 14.05 | 1.34% | 586,067 |
| Feb 18, 2026 | 16.81 | 16.99 | 16.66 | 16.87 | 13.86 | 2.18% | 649,360 |
| Feb 17, 2026 | 16.50 | 16.61 | 16.05 | 16.51 | 13.56 | -2.77% | 740,421 |
| Feb 13, 2026 | 16.69 | 17.01 | 16.50 | 16.98 | 13.95 | 3.79% | 618,033 |
| Feb 12, 2026 | 17.17 | 17.22 | 16.34 | 16.36 | 13.44 | -5.25% | 829,181 |
| Feb 11, 2026 | 17.40 | 17.51 | 16.95 | 17.43 | 14.19 | 2.47% | 676,579 |
| Feb 10, 2026 | 17.00 | 17.14 | 16.92 | 17.01 | 13.84 | -0.41% | 430,251 |
| Feb 9, 2026 | 16.53 | 17.08 | 16.51 | 17.08 | 13.90 | 4.98% | 810,366 |
| Feb 6, 2026 | 15.98 | 16.38 | 15.97 | 16.27 | 13.24 | 4.16% | 944,881 |
| Feb 5, 2026 | 15.74 | 16.32 | 15.58 | 15.62 | 12.71 | -5.32% | 965,836 |
| Feb 4, 2026 | 17.00 | 17.02 | 16.13 | 16.65 | 13.43 | 0.48% | 793,868 |
| Feb 3, 2026 | 16.80 | 16.80 | 16.20 | 16.57 | 13.36 | 3.05% | 1,222,277 |