YieldMax GME Option Income Strategy ETF (GMEY)
NYSEARCA: GMEY · Real-Time Price · USD
41.26
+0.31 (0.77%)
Dec 5, 2025, 4:00 PM EST - Market closed
GMEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.96 | 41.32 | 40.52 | 41.26 | 41.26 | 0.76% | 6,518 |
| Dec 4, 2025 | 41.61 | 41.62 | 40.61 | 40.95 | 40.95 | -3.29% | 12,261 |
| Dec 3, 2025 | 42.07 | 42.45 | 41.87 | 42.35 | 41.33 | 1.26% | 20,739 |
| Dec 2, 2025 | 41.99 | 42.63 | 41.82 | 41.82 | 40.82 | -0.36% | 11,378 |
| Dec 1, 2025 | 41.62 | 42.25 | 41.61 | 41.97 | 40.97 | 0.26% | 26,466 |
| Nov 28, 2025 | 41.81 | 41.86 | 41.57 | 41.86 | 40.86 | 1.45% | 1,209 |
| Nov 26, 2025 | 40.62 | 41.32 | 40.60 | 41.27 | 39.78 | 1.57% | 25,985 |
| Nov 25, 2025 | 40.30 | 40.63 | 40.13 | 40.63 | 39.16 | 1.82% | 8,370 |
| Nov 24, 2025 | 39.45 | 40.02 | 39.43 | 39.90 | 38.46 | 1.71% | 19,782 |
| Nov 21, 2025 | 39.47 | 39.47 | 39.23 | 39.23 | 37.82 | -1.08% | 2,701 |
| Nov 20, 2025 | 40.06 | 40.06 | 39.15 | 39.66 | 38.23 | -1.69% | 2,813 |
| Nov 19, 2025 | 40.26 | 40.35 | 39.88 | 40.34 | 38.39 | -0.24% | 3,698 |
| Nov 18, 2025 | 40.03 | 40.62 | 40.03 | 40.44 | 38.48 | 0.26% | 3,549 |
| Nov 17, 2025 | 40.28 | 40.33 | 40.26 | 40.33 | 38.38 | -0.47% | 899 |
| Nov 14, 2025 | 40.45 | 40.97 | 40.44 | 40.52 | 38.56 | -1.50% | 6,255 |
| Nov 13, 2025 | 41.50 | 41.50 | 41.14 | 41.14 | 39.15 | -2.81% | 2,667 |
| Nov 12, 2025 | 42.67 | 42.67 | 42.23 | 42.33 | 39.79 | -0.32% | 1,713 |
| Nov 11, 2025 | 42.68 | 42.68 | 42.47 | 42.47 | 39.92 | -0.02% | 245 |
| Nov 10, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 39.93 | 0.26% | 326 |
| Nov 7, 2025 | 42.56 | 42.58 | 42.37 | 42.37 | 39.82 | 0.71% | 1,954 |
| Nov 6, 2025 | 42.84 | 42.84 | 42.05 | 42.07 | 39.54 | -2.65% | 3,922 |
| Nov 5, 2025 | 43.80 | 44.07 | 43.21 | 43.21 | 40.15 | -0.91% | 3,216 |
| Nov 4, 2025 | 43.34 | 43.61 | 43.24 | 43.61 | 40.52 | -0.50% | 1,870 |
| Nov 3, 2025 | 43.77 | 43.82 | 43.50 | 43.82 | 40.73 | -0.49% | 1,783 |
| Oct 31, 2025 | 44.89 | 44.89 | 43.96 | 44.04 | 40.92 | -0.90% | 3,282 |
| Oct 30, 2025 | 44.95 | 44.95 | 44.44 | 44.44 | 41.30 | -3.85% | 1,256 |
| Oct 29, 2025 | 46.00 | 46.22 | 45.71 | 46.22 | 42.45 | 0.18% | 1,958 |
| Oct 28, 2025 | 46.12 | 46.33 | 46.11 | 46.13 | 42.37 | -0.59% | 1,071 |
| Oct 27, 2025 | 47.12 | 47.14 | 46.31 | 46.41 | 42.63 | 0.29% | 3,932 |
| Oct 24, 2025 | 46.41 | 46.41 | 46.06 | 46.27 | 42.50 | -0.33% | 3,571 |
| Oct 23, 2025 | 45.00 | 46.46 | 44.55 | 46.43 | 42.65 | 2.62% | 5,576 |
| Oct 22, 2025 | 46.09 | 46.09 | 44.91 | 45.24 | 41.04 | -2.41% | 26,145 |
| Oct 21, 2025 | 47.10 | 47.28 | 46.33 | 46.36 | 42.05 | -2.92% | 28,830 |
| Oct 20, 2025 | 47.06 | 47.75 | 47.02 | 47.75 | 43.31 | 1.79% | 613,558 |
| Oct 17, 2025 | 46.39 | 47.10 | 46.39 | 46.91 | 42.55 | 1.06% | 1,876 |
| Oct 16, 2025 | 46.63 | 46.98 | 46.36 | 46.42 | 42.10 | -5.79% | 7,985 |
| Oct 15, 2025 | 49.46 | 49.73 | 49.17 | 49.27 | 42.66 | 0.32% | 9,071 |
| Oct 14, 2025 | 49.19 | 49.72 | 49.12 | 49.12 | 42.53 | -1.12% | 2,527 |
| Oct 13, 2025 | 49.40 | 49.67 | 49.27 | 49.67 | 43.01 | 0.99% | 5,653 |
| Oct 10, 2025 | 50.51 | 50.56 | 49.19 | 49.19 | 42.59 | -2.39% | 3,944 |
| Oct 9, 2025 | 50.66 | 50.66 | 50.39 | 50.39 | 43.63 | -1.33% | 688 |
| Oct 8, 2025 | 50.69 | 51.89 | 50.34 | 51.07 | 44.22 | - | 11,793 |
| Oct 7, 2025 | 51.50 | 51.50 | 51.07 | 51.07 | 44.22 | -2.31% | 343 |
| Oct 6, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 45.27 | -1.20% | 302 |
| Oct 3, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 45.82 | -4.45% | 156 |
| Oct 2, 2025 | 56.15 | 56.15 | 54.90 | 55.38 | 47.95 | -1.15% | 424 |
| Oct 1, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 48.51 | 0.87% | 58 |
| Sep 30, 2025 | 55.54 | 55.54 | 55.54 | 55.54 | 48.09 | 0.29% | 57 |
| Sep 29, 2025 | 55.09 | 55.38 | 55.07 | 55.38 | 47.95 | 1.53% | 2,396 |
| Sep 26, 2025 | 54.38 | 54.55 | 54.37 | 54.55 | 47.23 | 4.35% | 2,354 |
| Sep 25, 2025 | 52.76 | 52.76 | 52.28 | 52.28 | 45.26 | -2.66% | 366 |
| Sep 24, 2025 | 54.25 | 54.25 | 53.70 | 53.70 | 46.50 | -0.80% | 650 |
| Sep 23, 2025 | 54.13 | 54.13 | 54.13 | 54.13 | 46.87 | - | 128 |
| Sep 22, 2025 | 54.13 | 54.13 | 54.13 | 54.13 | 46.87 | 1.36% | 383 |
| Sep 19, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 46.24 | 0.84% | 361 |
| Sep 18, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 45.86 | -0.46% | 107 |
| Sep 17, 2025 | 53.38 | 53.38 | 52.67 | 53.21 | 46.07 | -0.29% | 2,047 |
| Sep 16, 2025 | 52.99 | 53.52 | 52.99 | 53.36 | 46.20 | 1.20% | 1,343 |
| Sep 15, 2025 | 52.80 | 52.80 | 52.66 | 52.73 | 45.65 | 1.25% | 679 |
| Sep 12, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 45.09 | 0.20% | 310 |
| Sep 11, 2025 | 50.92 | 51.97 | 50.47 | 51.97 | 45.00 | 0.44% | 852 |
| Sep 10, 2025 | 52.54 | 52.54 | 51.74 | 51.74 | 44.80 | 2.60% | 1,099 |