YieldMax AI & Tech Portfolio Option Income ETF (GPTY)
NYSEARCA: GPTY · Real-Time Price · USD
44.91
+0.20 (0.46%)
Dec 5, 2025, 4:00 PM EST - Market closed
GPTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.04 | 45.09 | 44.78 | 44.91 | 44.91 | 0.46% | 27,145 |
| Dec 4, 2025 | 44.76 | 44.83 | 44.51 | 44.70 | 44.70 | -0.31% | 30,125 |
| Dec 3, 2025 | 44.40 | 44.85 | 44.13 | 44.84 | 44.84 | 0.70% | 22,224 |
| Dec 2, 2025 | 44.32 | 44.96 | 44.32 | 44.53 | 44.23 | 0.72% | 37,696 |
| Dec 1, 2025 | 43.86 | 44.37 | 43.77 | 44.21 | 43.91 | -0.14% | 32,665 |
| Nov 28, 2025 | 43.66 | 44.27 | 43.66 | 44.27 | 43.97 | 0.61% | 26,318 |
| Nov 26, 2025 | 43.73 | 44.00 | 43.32 | 44.00 | 43.70 | 1.13% | 74,825 |
| Nov 25, 2025 | 43.42 | 43.62 | 42.56 | 43.51 | 42.91 | 0.55% | 89,140 |
| Nov 24, 2025 | 42.27 | 43.51 | 42.27 | 43.27 | 42.68 | 2.85% | 36,786 |
| Nov 21, 2025 | 41.98 | 42.50 | 41.02 | 42.07 | 41.49 | 0.31% | 56,742 |
| Nov 20, 2025 | 44.36 | 44.60 | 41.88 | 41.94 | 41.37 | -3.90% | 72,462 |
| Nov 19, 2025 | 43.10 | 43.82 | 42.74 | 43.64 | 43.04 | 0.86% | 36,895 |
| Nov 18, 2025 | 43.47 | 43.81 | 42.70 | 43.27 | 42.38 | -1.48% | 50,246 |
| Nov 17, 2025 | 44.50 | 44.80 | 43.63 | 43.92 | 43.02 | -1.61% | 75,645 |
| Nov 14, 2025 | 43.54 | 45.00 | 43.34 | 44.64 | 43.72 | 0.31% | 84,917 |
| Nov 13, 2025 | 45.84 | 45.84 | 44.18 | 44.50 | 43.59 | -3.13% | 67,733 |
| Nov 12, 2025 | 46.58 | 46.58 | 45.76 | 45.94 | 45.00 | -0.94% | 42,607 |
| Nov 11, 2025 | 46.66 | 46.82 | 46.09 | 46.38 | 45.11 | -1.46% | 51,375 |
| Nov 10, 2025 | 46.85 | 47.13 | 46.48 | 47.06 | 45.77 | 2.57% | 50,051 |
| Nov 7, 2025 | 45.67 | 45.94 | 44.74 | 45.88 | 44.62 | -0.24% | 62,921 |
| Nov 6, 2025 | 47.60 | 47.60 | 45.80 | 45.99 | 44.73 | -2.67% | 70,665 |
| Nov 5, 2025 | 46.80 | 47.66 | 46.80 | 47.25 | 45.96 | 0.02% | 50,320 |
| Nov 4, 2025 | 47.80 | 48.25 | 47.20 | 47.24 | 45.62 | -3.61% | 69,772 |
| Nov 3, 2025 | 49.46 | 49.46 | 48.80 | 49.01 | 47.33 | 0.06% | 56,910 |
| Oct 31, 2025 | 49.28 | 49.28 | 48.50 | 48.98 | 47.30 | 1.16% | 48,200 |
| Oct 30, 2025 | 48.99 | 49.18 | 48.32 | 48.42 | 46.76 | -2.08% | 65,960 |
| Oct 29, 2025 | 49.55 | 49.55 | 48.92 | 49.45 | 47.75 | 0.32% | 49,569 |
| Oct 28, 2025 | 49.44 | 49.58 | 49.05 | 49.29 | 47.29 | 0.61% | 65,052 |
| Oct 27, 2025 | 48.65 | 49.08 | 48.50 | 48.99 | 47.00 | 2.16% | 79,312 |
| Oct 24, 2025 | 47.89 | 48.17 | 47.74 | 47.96 | 46.00 | 1.54% | 62,640 |
| Oct 23, 2025 | 46.43 | 47.26 | 46.29 | 47.23 | 45.31 | 1.33% | 48,419 |
| Oct 22, 2025 | 47.60 | 47.60 | 45.80 | 46.61 | 44.71 | -2.04% | 80,030 |
| Oct 21, 2025 | 47.75 | 47.80 | 47.31 | 47.58 | 45.21 | -0.17% | 73,420 |
| Oct 20, 2025 | 47.30 | 47.90 | 47.30 | 47.66 | 45.28 | 0.80% | 33,427 |
| Oct 17, 2025 | 47.32 | 47.46 | 46.50 | 47.29 | 44.93 | -0.09% | 91,138 |
| Oct 16, 2025 | 47.87 | 48.10 | 47.07 | 47.33 | 44.97 | -0.35% | 79,808 |
| Oct 15, 2025 | 47.63 | 47.77 | 46.54 | 47.49 | 45.12 | 1.01% | 63,086 |
| Oct 14, 2025 | 47.19 | 47.78 | 46.30 | 47.01 | 44.37 | -1.83% | 62,005 |
| Oct 13, 2025 | 47.26 | 48.06 | 47.14 | 47.89 | 45.20 | 2.97% | 55,665 |
| Oct 10, 2025 | 48.50 | 48.80 | 46.51 | 46.51 | 43.90 | -3.94% | 71,721 |
| Oct 9, 2025 | 48.41 | 48.70 | 48.00 | 48.42 | 45.70 | -0.27% | 39,320 |
| Oct 8, 2025 | 47.67 | 48.62 | 47.67 | 48.55 | 45.54 | 2.02% | 55,271 |
| Oct 7, 2025 | 48.02 | 48.27 | 47.25 | 47.59 | 44.64 | -0.69% | 49,187 |
| Oct 6, 2025 | 48.00 | 48.17 | 47.80 | 47.92 | 44.95 | 2.02% | 49,808 |
| Oct 3, 2025 | 47.50 | 47.61 | 46.70 | 46.97 | 44.05 | -0.91% | 70,711 |
| Oct 2, 2025 | 47.42 | 47.43 | 46.95 | 47.40 | 44.46 | 0.23% | 34,481 |
| Oct 1, 2025 | 46.85 | 47.32 | 46.40 | 47.29 | 44.06 | 1.13% | 46,017 |
| Sep 30, 2025 | 46.45 | 46.79 | 46.37 | 46.76 | 43.57 | 0.66% | 37,619 |
| Sep 29, 2025 | 46.75 | 46.80 | 46.43 | 46.45 | 43.28 | 0.05% | 50,290 |
| Sep 26, 2025 | 46.60 | 46.66 | 46.04 | 46.43 | 43.26 | 0.04% | 41,749 |
| Sep 25, 2025 | 46.22 | 47.00 | 45.71 | 46.41 | 43.24 | -1.32% | 54,544 |
| Sep 24, 2025 | 47.10 | 47.10 | 46.45 | 47.03 | 43.48 | 0.77% | 60,516 |
| Sep 23, 2025 | 47.23 | 47.27 | 46.50 | 46.67 | 43.15 | -0.74% | 35,242 |
| Sep 22, 2025 | 46.80 | 47.25 | 46.59 | 47.02 | 43.47 | 0.28% | 54,918 |
| Sep 19, 2025 | 46.48 | 46.89 | 46.18 | 46.89 | 43.35 | 0.99% | 33,466 |
| Sep 18, 2025 | 46.27 | 46.75 | 46.09 | 46.43 | 42.92 | 1.42% | 32,141 |
| Sep 17, 2025 | 46.02 | 46.02 | 45.30 | 45.78 | 41.99 | -0.35% | 29,459 |
| Sep 16, 2025 | 46.03 | 46.22 | 45.77 | 45.94 | 42.14 | -0.15% | 71,255 |
| Sep 15, 2025 | 45.81 | 46.05 | 45.68 | 46.01 | 42.20 | 1.37% | 39,173 |
| Sep 12, 2025 | 45.33 | 45.44 | 45.13 | 45.39 | 41.63 | 0.18% | 37,469 |
| Sep 11, 2025 | 45.73 | 45.73 | 45.29 | 45.31 | 41.56 | -0.88% | 31,045 |
| Sep 10, 2025 | 45.50 | 46.03 | 45.49 | 45.71 | 41.65 | 2.24% | 41,322 |
| Sep 9, 2025 | 44.50 | 44.89 | 44.33 | 44.71 | 40.74 | 0.77% | 44,556 |
| Sep 8, 2025 | 44.31 | 44.50 | 44.22 | 44.37 | 40.43 | 0.96% | 40,707 |
| Sep 5, 2025 | 44.16 | 44.35 | 43.47 | 43.95 | 40.05 | 0.24% | 47,531 |
| Sep 4, 2025 | 43.50 | 43.89 | 43.22 | 43.85 | 39.95 | -0.49% | 59,122 |
| Sep 3, 2025 | 44.44 | 44.44 | 43.84 | 44.06 | 39.88 | 0.05% | 52,206 |
| Sep 2, 2025 | 43.60 | 44.07 | 43.40 | 44.04 | 39.86 | -0.72% | 101,982 |
| Aug 29, 2025 | 44.85 | 44.97 | 44.10 | 44.36 | 40.15 | -1.71% | 31,814 |
| Aug 28, 2025 | 44.77 | 45.19 | 44.64 | 45.13 | 40.85 | 0.96% | 30,459 |
| Aug 27, 2025 | 44.65 | 45.00 | 44.40 | 44.70 | 40.19 | 0.49% | 25,626 |
| Aug 26, 2025 | 44.36 | 44.48 | 44.24 | 44.48 | 39.99 | 0.46% | 24,526 |
| Aug 25, 2025 | 44.34 | 44.49 | 44.01 | 44.28 | 39.81 | -0.10% | 31,984 |
| Aug 22, 2025 | 43.46 | 44.77 | 43.46 | 44.32 | 39.85 | 1.93% | 34,962 |
| Aug 21, 2025 | 44.10 | 44.10 | 43.31 | 43.48 | 39.10 | -1.34% | 24,100 |
| Aug 20, 2025 | 44.26 | 44.26 | 42.92 | 44.07 | 39.35 | -0.41% | 69,430 |
| Aug 19, 2025 | 45.70 | 45.70 | 44.25 | 44.25 | 39.51 | -3.07% | 59,795 |
| Aug 18, 2025 | 45.47 | 45.70 | 45.39 | 45.65 | 40.76 | -0.13% | 61,880 |
| Aug 15, 2025 | 45.80 | 45.80 | 45.49 | 45.71 | 40.81 | -0.03% | 43,792 |
| Aug 14, 2025 | 46.03 | 46.24 | 45.54 | 45.72 | 40.83 | -1.50% | 27,786 |
| Aug 13, 2025 | 47.00 | 47.00 | 46.31 | 46.42 | 41.19 | -0.56% | 53,985 |
| Aug 12, 2025 | 46.26 | 46.68 | 45.94 | 46.68 | 41.42 | 1.41% | 33,420 |
| Aug 11, 2025 | 46.05 | 46.51 | 45.66 | 46.03 | 40.84 | -1.59% | 68,313 |
| Aug 8, 2025 | 46.80 | 47.00 | 46.27 | 46.77 | 41.50 | 0.54% | 44,499 |
| Aug 7, 2025 | 46.91 | 46.93 | 46.17 | 46.52 | 41.28 | -0.47% | 25,073 |
| Aug 6, 2025 | 46.28 | 46.76 | 46.22 | 46.74 | 41.20 | 0.99% | 44,216 |
| Aug 5, 2025 | 46.50 | 46.52 | 46.02 | 46.28 | 40.80 | 0.56% | 38,041 |
| Aug 4, 2025 | 45.77 | 46.36 | 45.61 | 46.02 | 40.57 | 1.93% | 52,742 |
| Aug 1, 2025 | 45.61 | 45.69 | 44.89 | 45.15 | 39.80 | -2.92% | 95,229 |
| Jul 31, 2025 | 47.34 | 47.34 | 46.35 | 46.51 | 41.00 | -0.66% | 42,139 |
| Jul 30, 2025 | 47.17 | 47.36 | 46.58 | 46.82 | 40.99 | -0.36% | 38,466 |
| Jul 29, 2025 | 47.30 | 47.45 | 46.90 | 46.99 | 41.14 | -0.55% | 48,370 |
| Jul 28, 2025 | 47.18 | 47.47 | 47.14 | 47.25 | 41.37 | 0.49% | 40,195 |
| Jul 25, 2025 | 47.56 | 47.56 | 46.88 | 47.02 | 41.17 | -0.08% | 50,719 |
| Jul 24, 2025 | 47.50 | 47.75 | 46.88 | 47.06 | 41.20 | -1.36% | 47,367 |
| Jul 23, 2025 | 47.54 | 48.18 | 47.45 | 47.71 | 41.49 | 0.59% | 53,991 |
| Jul 22, 2025 | 47.82 | 47.82 | 46.75 | 47.43 | 41.25 | -0.55% | 51,292 |
| Jul 21, 2025 | 47.76 | 48.19 | 47.61 | 47.69 | 41.47 | 0.26% | 80,144 |
| Jul 18, 2025 | 47.67 | 47.97 | 47.28 | 47.57 | 41.37 | -0.12% | 40,618 |
| Jul 17, 2025 | 47.20 | 47.77 | 47.20 | 47.62 | 41.41 | -0.21% | 35,032 |