YieldMax AI & Tech Portfolio Option Income ETF (GPTY)

NYSEARCA: GPTY · Real-Time Price · USD

42.59

+0.02 (0.05%)

At close: Apr 28, 2026, 4:00 PM EDT

42.00

-0.59 (-1.39%)

After-hours: Apr 28, 2026, 5:26 PM EDT

GPTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.63	42.59	41.47	42.59	42.59	0.05%	64,480
Apr 27, 2026	42.70	42.70	42.17	42.57	42.57	-0.21%	42,067
Apr 24, 2026	42.62	42.70	42.20	42.66	42.66	2.80%	25,510
Apr 23, 2026	42.08	42.08	41.02	41.50	41.50	-1.75%	42,796
Apr 22, 2026	41.92	42.24	41.71	42.24	42.24	1.98%	34,941
Apr 21, 2026	41.71	42.09	41.41	41.42	41.10	-0.50%	163,309
Apr 20, 2026	41.55	41.70	41.24	41.63	41.31	0.19%	29,807
Apr 17, 2026	41.72	41.72	41.20	41.55	41.23	1.32%	24,542
Apr 16, 2026	40.85	41.04	40.34	41.01	40.69	0.91%	40,997
Apr 15, 2026	40.20	40.79	40.14	40.64	40.33	0.90%	29,432
Apr 14, 2026	39.83	40.34	39.82	40.28	39.66	1.74%	42,409
Apr 13, 2026	38.72	39.59	38.65	39.59	38.98	2.56%	43,458
Apr 10, 2026	38.48	38.91	38.48	38.60	38.01	0.79%	38,625
Apr 9, 2026	38.25	38.45	37.71	38.30	37.71	0.10%	25,489
Apr 8, 2026	38.59	38.59	37.92	38.26	37.67	2.33%	16,408
Apr 7, 2026	36.85	37.39	36.53	37.39	36.53	1.22%	9,771
Apr 6, 2026	36.81	37.42	36.72	36.94	36.10	0.63%	15,517
Apr 2, 2026	36.03	36.91	35.90	36.71	35.87	0.14%	16,479
Apr 1, 2026	36.62	36.95	36.45	36.66	35.82	0.63%	19,250
Mar 31, 2026	35.20	36.43	35.20	36.43	35.33	4.89%	24,931
Mar 30, 2026	35.53	35.56	34.25	34.73	33.69	-1.95%	32,854
Mar 27, 2026	36.32	36.32	35.24	35.42	34.35	-2.34%	24,519
Mar 26, 2026	37.20	37.20	36.27	36.27	35.18	-3.24%	21,911
Mar 25, 2026	37.50	37.71	37.30	37.49	36.36	0.96%	22,548
Mar 24, 2026	37.19	37.30	36.95	37.13	35.76	-1.35%	11,991
Mar 23, 2026	37.18	37.88	37.10	37.64	36.25	2.39%	23,742
Mar 20, 2026	37.36	37.41	36.60	36.76	35.41	-2.13%	14,180
Mar 19, 2026	37.26	37.73	36.86	37.56	36.18	0.38%	16,871
Mar 18, 2026	38.02	38.02	37.33	37.42	36.04	-1.68%	12,166
Mar 17, 2026	38.15	38.27	37.95	38.06	36.44	0.40%	17,022
Mar 16, 2026	37.73	38.15	37.73	37.91	36.30	1.53%	29,178
Mar 13, 2026	37.79	38.13	37.30	37.34	35.75	-0.80%	17,594
Mar 12, 2026	38.60	38.60	37.61	37.64	36.04	-1.65%	16,228
Mar 11, 2026	38.14	38.70	38.13	38.27	36.65	0.37%	18,476
Mar 10, 2026	38.14	38.56	38.08	38.13	36.26	-0.24%	24,512
Mar 9, 2026	37.05	38.26	37.04	38.22	36.35	0.42%	41,875
Mar 6, 2026	37.80	38.23	37.57	38.06	36.19	0.08%	23,905
Mar 5, 2026	37.67	38.40	37.50	38.03	36.17	-0.39%	28,857
Mar 4, 2026	37.59	38.27	37.30	38.18	36.31	2.39%	41,645
Mar 3, 2026	37.15	37.58	36.51	37.29	35.25	-1.74%	21,552
Mar 2, 2026	36.94	38.02	36.94	37.95	35.87	0.60%	30,372
Feb 27, 2026	38.20	38.20	37.00	37.72	35.66	-1.38%	32,933
Feb 26, 2026	38.66	38.66	37.86	38.25	36.16	-1.19%	30,899
Feb 25, 2026	38.52	38.94	38.50	38.71	36.59	0.38%	21,847
Feb 24, 2026	37.68	38.61	37.68	38.56	36.25	2.42%	22,646
Feb 23, 2026	37.96	38.04	37.38	37.65	35.39	-1.65%	53,342
Feb 20, 2026	38.16	38.65	38.14	38.28	35.98	-0.42%	23,386
Feb 19, 2026	38.36	38.64	38.08	38.44	36.13	-	13,966
Feb 18, 2026	38.13	38.86	38.07	38.44	36.13	-0.13%	20,481
Feb 17, 2026	38.22	38.74	37.85	38.49	35.93	-0.49%	27,303
Feb 13, 2026	38.35	39.13	38.28	38.68	36.11	0.40%	34,995
Feb 12, 2026	39.27	39.30	38.27	38.53	35.96	-1.90%	38,077
Feb 11, 2026	40.10	40.10	38.98	39.27	36.66	-1.75%	27,680
Feb 10, 2026	39.92	40.31	39.86	39.97	37.10	-0.35%	32,461
Feb 9, 2026	39.29	40.30	38.94	40.11	37.23	2.25%	35,959
Feb 6, 2026	37.71	39.27	37.71	39.23	36.41	5.25%	35,555
Feb 5, 2026	38.05	38.90	37.27	37.27	34.59	-2.92%	52,671
Feb 4, 2026	39.94	40.00	38.10	38.39	35.63	-5.51%	68,388
Feb 3, 2026	41.30	41.56	39.89	40.63	37.49	-0.59%	54,421
Feb 2, 2026	40.78	41.63	40.78	40.87	37.71	-0.54%	42,246
Jan 30, 2026	41.86	41.86	41.05	41.09	37.91	-1.86%	37,737
Jan 29, 2026	42.50	42.50	41.14	41.87	38.63	-0.90%	39,825
Jan 28, 2026	42.73	42.79	42.25	42.25	38.98	-0.63%	29,085
Jan 27, 2026	42.14	42.69	42.07	42.52	38.97	1.21%	25,345
Jan 26, 2026	42.00	42.30	41.78	42.01	38.50	-0.02%	49,805
Jan 23, 2026	41.99	42.28	41.19	42.02	38.51	-0.14%	30,043
Jan 22, 2026	42.10	42.44	42.04	42.08	38.57	0.72%	28,246
Jan 21, 2026	41.38	42.06	41.10	41.78	38.29	0.38%	37,342
Jan 20, 2026	42.00	42.24	41.50	41.62	37.88	-2.44%	61,746
Jan 16, 2026	42.96	42.96	42.44	42.66	38.83	0.19%	36,396
Jan 15, 2026	43.08	43.26	42.55	42.58	38.75	0.07%	40,277
Jan 14, 2026	42.68	42.82	42.16	42.55	38.73	-1.41%	28,835
Jan 13, 2026	43.22	43.60	43.10	43.16	38.97	-0.27%	39,917
Jan 12, 2026	42.60	43.43	42.60	43.28	39.08	0.53%	41,491
Jan 9, 2026	42.60	43.14	42.54	43.05	38.87	1.10%	32,249
Jan 8, 2026	43.09	43.09	42.43	42.58	38.45	-0.84%	36,964
Jan 7, 2026	42.94	43.16	42.71	42.94	38.78	-0.78%	19,826
Jan 6, 2026	43.27	43.33	42.95	43.28	38.82	0.60%	51,609
Jan 5, 2026	43.29	43.42	43.02	43.02	38.59	0.73%	65,014
Jan 2, 2026	43.07	43.53	42.55	42.71	38.31	0.73%	49,078
Dec 31, 2025	42.70	42.75	42.32	42.40	38.03	-1.37%	57,862
Dec 30, 2025	43.01	43.27	42.94	42.99	38.33	-0.02%	57,187
Dec 29, 2025	42.98	43.24	42.94	43.00	38.34	-0.34%	32,068
Dec 26, 2025	43.34	43.34	43.11	43.15	38.47	-0.20%	37,391
Dec 24, 2025	43.13	43.24	43.07	43.23	38.54	-0.69%	18,835
Dec 23, 2025	43.41	43.63	43.23	43.53	38.55	0.08%	26,983
Dec 22, 2025	43.67	43.71	43.45	43.49	38.52	0.63%	26,387
Dec 19, 2025	42.55	43.32	42.55	43.22	38.27	1.74%	32,223
Dec 18, 2025	42.44	42.64	42.17	42.48	37.62	1.80%	26,207
Dec 17, 2025	42.82	42.95	41.73	41.73	36.95	-3.13%	34,513
Dec 16, 2025	42.73	43.26	42.63	43.08	37.93	0.28%	28,838
Dec 15, 2025	43.71	43.71	42.80	42.96	37.82	-1.11%	43,142
Dec 12, 2025	44.43	44.43	43.20	43.44	38.24	-2.23%	37,487
Dec 11, 2025	44.80	44.80	43.90	44.43	39.11	-2.63%	29,431
Dec 10, 2025	44.63	45.63	44.45	45.63	40.17	1.56%	31,276
Dec 9, 2025	44.82	45.10	44.67	44.93	39.28	0.42%	29,536
Dec 8, 2025	45.15	45.15	44.53	44.74	39.12	-0.37%	28,481
Dec 5, 2025	45.04	45.09	44.78	44.91	39.26	0.46%	27,300
Dec 4, 2025	44.76	44.83	44.51	44.70	39.08	-0.31%	30,342
Dec 3, 2025	44.40	44.85	44.13	44.84	39.21	0.70%	22,384