YieldMax GME Option Income Strategy ETF (GMEY)

NYSEARCA: GMEY · Real-Time Price · USD

35.05

+0.35 (1.00%)

At close: Mar 9, 2026, 4:00 PM EDT

35.05

0.00 (0.00%)

After-hours: Mar 9, 2026, 4:10 PM EDT

GMEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	34.60	34.79	34.58	34.81	-	0.28%	3,353
Mar 6, 2026	34.22	34.71	34.05	34.71	34.71	1.69%	10,186
Mar 5, 2026	34.16	34.16	33.88	34.13	34.13	-0.83%	681
Mar 4, 2026	34.46	34.52	34.39	34.42	34.04	0.31%	4,698
Mar 3, 2026	34.36	34.61	33.80	34.31	33.94	-4.55%	14,359
Mar 2, 2026	35.85	35.95	35.75	35.95	35.56	0.27%	1,355
Feb 27, 2026	35.81	35.86	35.81	35.85	35.46	-0.03%	333,457
Feb 26, 2026	36.31	36.31	35.57	35.86	35.47	-1.24%	4,377
Feb 25, 2026	36.18	36.40	36.09	36.31	35.54	1.00%	3,366
Feb 24, 2026	36.24	36.39	35.95	35.95	35.19	0.50%	2,336
Feb 23, 2026	34.90	35.77	34.90	35.77	35.02	0.25%	60,136
Feb 20, 2026	35.69	35.83	35.68	35.68	34.93	-0.92%	836
Feb 19, 2026	36.28	36.28	35.76	36.02	35.25	-0.79%	5,175
Feb 18, 2026	35.55	36.30	35.55	36.30	35.17	2.00%	1,988
Feb 17, 2026	35.82	36.01	35.59	35.59	34.48	-0.52%	1,137
Feb 13, 2026	35.89	35.89	35.77	35.77	34.66	0.04%	746
Feb 12, 2026	35.89	36.25	35.76	35.76	34.65	-3.34%	1,667
Feb 11, 2026	37.65	37.65	36.87	36.99	35.46	-1.86%	5,349
Feb 10, 2026	37.92	37.99	37.69	37.69	36.14	0.55%	4,217
Feb 9, 2026	37.00	37.49	37.00	37.49	35.94	3.06%	1,451
Feb 6, 2026	37.58	37.99	36.38	36.38	34.87	-3.24%	10,260
Feb 5, 2026	38.10	38.10	37.59	37.59	36.04	-1.81%	1,620
Feb 4, 2026	38.00	38.34	37.97	38.29	36.31	0.80%	6,199
Feb 3, 2026	37.90	38.07	37.90	37.98	36.02	-3.44%	1,088
Feb 2, 2026	38.17	39.41	38.17	39.34	37.31	5.28%	3,265
Jan 30, 2026	37.36	37.37	37.13	37.36	35.44	2.39%	7,219
Jan 29, 2026	37.21	37.21	36.40	36.49	34.61	-2.77%	7,259
Jan 28, 2026	37.44	37.53	37.34	37.53	35.25	-1.15%	805
Jan 27, 2026	37.19	38.01	37.19	37.97	35.66	0.39%	788
Jan 26, 2026	37.16	38.60	37.02	37.82	35.52	2.98%	2,246
Jan 23, 2026	36.04	36.75	35.85	36.73	34.49	-0.05%	3,311
Jan 22, 2026	36.30	37.09	36.30	36.75	34.51	1.86%	10,663
Jan 21, 2026	35.68	36.14	35.68	36.08	33.69	1.48%	1,976
Jan 20, 2026	34.96	35.55	34.94	35.55	33.20	0.27%	26,672
Jan 16, 2026	35.73	35.73	35.42	35.45	33.11	-1.27%	2,525
Jan 15, 2026	35.07	35.91	35.07	35.91	33.54	0.90%	6,956
Jan 14, 2026	35.45	35.59	35.36	35.59	32.93	0.20%	4,101
Jan 13, 2026	35.43	35.57	35.40	35.52	32.86	0.05%	2,928
Jan 12, 2026	35.54	35.72	35.50	35.50	32.85	-0.86%	2,403
Jan 9, 2026	35.60	36.10	35.60	35.81	33.13	-0.54%	2,764
Jan 8, 2026	35.86	36.00	35.65	36.00	33.31	-1.63%	1,617
Jan 7, 2026	36.64	36.65	36.12	36.60	33.57	2.07%	5,560
Jan 6, 2026	35.91	35.91	35.78	35.86	32.89	0.05%	2,538
Jan 5, 2026	35.45	35.91	35.38	35.84	32.87	0.11%	4,919
Jan 2, 2026	35.62	35.80	35.24	35.80	32.83	1.17%	2,961
Dec 31, 2025	35.62	35.62	35.39	35.39	32.10	-2.04%	692
Dec 30, 2025	36.02	36.25	35.82	36.12	32.77	0.06%	2,947
Dec 29, 2025	37.10	37.10	36.10	36.10	32.75	-2.48%	8,758
Dec 26, 2025	37.67	37.67	36.86	37.02	33.59	-2.63%	3,835
Dec 24, 2025	38.02	38.02	38.02	38.02	34.13	0.74%	341
Dec 23, 2025	37.92	37.92	37.64	37.74	33.88	-2.35%	3,941
Dec 22, 2025	39.19	39.38	38.41	38.65	34.69	-2.20%	4,616
Dec 19, 2025	39.57	39.57	39.34	39.52	35.47	-0.33%	6,489
Dec 18, 2025	39.81	39.88	39.65	39.65	35.59	-2.33%	2,208
Dec 17, 2025	40.02	40.60	39.96	40.60	36.01	0.54%	7,583
Dec 16, 2025	39.53	40.38	39.53	40.38	35.81	1.82%	8,681
Dec 15, 2025	38.57	40.05	38.57	39.66	35.17	2.97%	7,121
Dec 12, 2025	39.44	39.44	38.50	38.52	34.16	-4.00%	1,826
Dec 11, 2025	39.42	40.12	39.16	40.12	35.58	-0.91%	8,059
Dec 10, 2025	39.92	40.76	39.57	40.49	35.51	-2.03%	20,571
Dec 9, 2025	41.53	41.94	41.33	41.33	36.25	-0.72%	11,107
Dec 8, 2025	41.84	41.90	41.30	41.63	36.51	0.88%	7,053
Dec 5, 2025	40.96	41.32	40.52	41.26	36.19	0.76%	6,518
Dec 4, 2025	41.61	41.62	40.61	40.95	35.91	-3.29%	12,261
Dec 3, 2025	42.07	42.45	41.87	42.35	36.25	1.26%	20,739
Dec 2, 2025	41.99	42.63	41.82	41.82	35.80	-0.36%	11,378
Dec 1, 2025	41.62	42.25	41.61	41.97	35.93	0.26%	26,466
Nov 28, 2025	41.81	41.86	41.57	41.86	35.83	1.45%	1,209
Nov 26, 2025	40.62	41.32	40.60	41.27	34.88	1.57%	25,985
Nov 25, 2025	40.30	40.63	40.13	40.63	34.34	1.82%	8,370
Nov 24, 2025	39.45	40.02	39.43	39.90	33.73	1.71%	19,782
Nov 21, 2025	39.47	39.47	39.23	39.23	33.16	-1.08%	2,701
Nov 20, 2025	40.06	40.06	39.15	39.66	33.53	-1.69%	2,813
Nov 19, 2025	40.26	40.35	39.88	40.34	33.67	-0.24%	3,698
Nov 18, 2025	40.03	40.62	40.03	40.44	33.75	0.26%	3,549
Nov 17, 2025	40.28	40.33	40.26	40.33	33.66	-0.47%	899
Nov 14, 2025	40.45	40.97	40.44	40.52	33.82	-1.50%	6,255
Nov 13, 2025	41.50	41.50	41.14	41.14	34.33	-2.81%	2,667
Nov 12, 2025	42.67	42.67	42.23	42.33	34.89	-0.32%	1,713
Nov 11, 2025	42.68	42.68	42.47	42.47	35.01	-0.02%	245
Nov 10, 2025	42.48	42.48	42.48	42.48	35.01	0.26%	326
Nov 7, 2025	42.56	42.58	42.37	42.37	34.92	0.71%	1,954
Nov 6, 2025	42.84	42.84	42.05	42.07	34.68	-2.65%	3,922
Nov 5, 2025	43.80	44.07	43.21	43.21	35.21	-0.91%	3,216
Nov 4, 2025	43.34	43.61	43.24	43.61	35.54	-0.50%	1,870
Nov 3, 2025	43.77	43.82	43.50	43.82	35.72	-0.49%	1,783
Oct 31, 2025	44.89	44.89	43.96	44.04	35.89	-0.90%	3,282
Oct 30, 2025	44.95	44.95	44.44	44.44	36.22	-3.85%	1,256
Oct 29, 2025	46.00	46.22	45.71	46.22	37.23	0.18%	1,958
Oct 28, 2025	46.12	46.33	46.11	46.13	37.16	-0.59%	1,071
Oct 27, 2025	47.12	47.14	46.31	46.41	37.38	0.29%	3,932
Oct 24, 2025	46.41	46.41	46.06	46.27	37.28	-0.33%	3,571
Oct 23, 2025	45.00	46.46	44.55	46.43	37.40	2.62%	5,576
Oct 22, 2025	46.09	46.09	44.91	45.24	35.99	-2.41%	26,145
Oct 21, 2025	47.10	47.28	46.33	46.36	36.88	-2.92%	28,830
Oct 20, 2025	47.06	47.75	47.02	47.75	37.98	1.79%	613,558
Oct 17, 2025	46.39	47.10	46.39	46.91	37.32	1.06%	1,876
Oct 16, 2025	46.63	46.98	46.36	46.42	36.92	-5.79%	7,985
Oct 15, 2025	49.46	49.73	49.17	49.27	37.41	0.32%	9,071
Oct 14, 2025	49.19	49.72	49.12	49.12	37.30	-1.12%	2,527