YieldMax AI & Tech Portfolio Option Income ETF (GPTY)

NYSEARCA: GPTY · Real-Time Price · USD

44.36

0.00 (0.00%)

At close: Jun 26, 2026, 4:00 PM EDT

44.15

-0.21 (-0.47%)

After-hours: Jun 26, 2026, 8:00 PM EDT

GPTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.76	44.47	43.31	44.36	44.36	-	67,807
Jun 25, 2026	45.52	45.52	43.50	44.36	44.36	-0.27%	71,894
Jun 24, 2026	45.01	45.20	44.00	44.48	44.48	-1.38%	59,429
Jun 23, 2026	45.23	46.20	45.00	45.47	45.10	-2.92%	65,542
Jun 22, 2026	47.45	47.73	46.55	46.84	46.46	-1.15%	123,093
Jun 18, 2026	47.25	47.57	46.53	47.38	47.00	2.72%	59,687
Jun 17, 2026	46.85	47.27	46.02	46.13	45.76	-0.67%	56,075
Jun 16, 2026	47.31	48.40	46.80	46.81	46.06	-1.89%	89,212
Jun 15, 2026	47.46	47.90	47.28	47.71	46.95	2.27%	80,990
Jun 12, 2026	46.17	46.65	45.48	46.65	45.91	0.32%	48,410
Jun 11, 2026	44.66	46.50	44.46	46.50	45.76	4.71%	54,394
Jun 10, 2026	45.21	46.00	44.41	44.41	43.70	-1.85%	47,838
Jun 9, 2026	47.21	47.66	44.18	45.57	44.52	-3.47%	77,058
Jun 8, 2026	47.29	47.67	46.77	47.21	46.13	2.65%	70,844
Jun 5, 2026	48.56	48.56	45.80	45.99	44.94	-6.58%	99,603
Jun 4, 2026	48.32	49.98	48.22	49.23	48.10	-0.55%	88,323
Jun 3, 2026	50.37	50.53	49.36	49.50	48.36	-1.40%	59,444
Jun 2, 2026	50.00	50.64	49.92	50.59	49.05	1.74%	93,254
Jun 1, 2026	48.78	50.29	48.67	49.72	48.21	2.09%	69,212
May 29, 2026	48.18	48.70	47.90	48.70	47.22	1.46%	53,317
May 28, 2026	47.13	48.00	46.66	48.00	46.54	3.49%	73,847
May 27, 2026	46.55	46.55	45.75	46.38	44.97	-0.13%	36,254
May 26, 2026	46.67	46.85	46.50	46.80	45.03	2.00%	87,855
May 22, 2026	45.97	46.11	45.74	45.88	44.15	0.77%	73,961
May 21, 2026	44.68	45.53	44.68	45.53	43.81	1.85%	34,424
May 20, 2026	44.04	44.78	44.04	44.70	43.01	2.45%	32,045
May 19, 2026	44.48	44.53	43.50	43.98	41.98	-1.08%	34,148
May 18, 2026	45.10	45.10	43.84	44.46	42.44	-0.71%	51,498
May 15, 2026	45.03	45.31	44.60	44.78	42.75	-1.91%	34,562
May 14, 2026	45.15	45.81	44.97	45.65	43.58	1.94%	54,088
May 13, 2026	44.82	45.33	44.52	44.78	42.75	0.35%	49,455
May 12, 2026	45.43	45.43	43.92	44.98	42.60	-1.62%	79,062
May 11, 2026	45.62	46.07	45.46	45.72	43.30	-0.07%	72,371
May 8, 2026	45.43	45.75	44.95	45.75	43.33	0.86%	43,330
May 7, 2026	45.12	45.36	44.53	45.36	42.96	0.07%	57,666
May 6, 2026	44.70	45.35	44.03	45.33	42.93	3.86%	54,727
May 5, 2026	43.52	44.11	43.52	43.98	41.34	1.74%	49,357
May 4, 2026	43.52	43.60	43.02	43.23	40.63	-0.41%	39,970
May 1, 2026	43.00	43.50	43.00	43.41	40.80	1.52%	40,992
Apr 30, 2026	42.59	42.90	41.91	42.76	40.19	1.28%	41,826
Apr 29, 2026	41.78	42.22	41.43	42.22	39.68	-0.08%	28,923
Apr 28, 2026	41.63	42.59	41.47	42.59	39.71	0.05%	64,521
Apr 27, 2026	42.70	42.70	42.17	42.57	39.69	-0.21%	42,119
Apr 24, 2026	42.62	42.70	42.20	42.66	39.78	2.80%	25,825
Apr 23, 2026	42.08	42.08	41.02	41.50	38.70	-1.75%	42,936
Apr 22, 2026	41.92	42.24	41.71	42.24	39.39	2.77%	35,945
Apr 21, 2026	41.71	42.09	41.41	41.42	38.32	-0.50%	163,309
Apr 20, 2026	41.55	41.70	41.24	41.63	38.52	0.19%	29,807
Apr 17, 2026	41.72	41.72	41.20	41.55	38.44	1.32%	24,542
Apr 16, 2026	40.85	41.04	40.34	41.01	37.94	0.90%	40,997
Apr 15, 2026	40.20	40.79	40.14	40.64	37.60	1.67%	29,432
Apr 14, 2026	39.83	40.34	39.82	40.28	36.98	1.74%	42,409
Apr 13, 2026	38.72	39.59	38.65	39.59	36.35	2.56%	43,458
Apr 10, 2026	38.48	38.91	38.48	38.60	35.45	0.79%	38,625
Apr 9, 2026	38.25	38.45	37.71	38.30	35.17	0.10%	25,489
Apr 8, 2026	38.59	38.59	37.92	38.26	35.13	3.12%	16,408
Apr 7, 2026	36.85	37.39	36.53	37.39	34.07	1.22%	9,771
Apr 6, 2026	36.81	37.42	36.72	36.94	33.66	0.63%	15,517
Apr 2, 2026	36.03	36.91	35.90	36.71	33.45	0.14%	16,479
Apr 1, 2026	36.62	36.95	36.45	36.66	33.40	1.38%	19,250
Mar 31, 2026	35.20	36.43	35.20	36.43	32.95	4.89%	24,931
Mar 30, 2026	35.53	35.56	34.25	34.73	31.41	-1.95%	32,854
Mar 27, 2026	36.32	36.32	35.24	35.42	32.03	-2.34%	24,519
Mar 26, 2026	37.20	37.20	36.27	36.27	32.80	-3.24%	21,911
Mar 25, 2026	37.50	37.71	37.30	37.49	33.90	1.66%	22,548
Mar 24, 2026	37.19	37.30	36.95	37.13	33.35	-1.35%	11,991
Mar 23, 2026	37.18	37.88	37.10	37.64	33.80	2.39%	23,742
Mar 20, 2026	37.36	37.41	36.60	36.76	33.01	-2.13%	14,180
Mar 19, 2026	37.26	37.73	36.86	37.56	33.73	0.38%	16,871
Mar 18, 2026	38.02	38.02	37.33	37.42	33.61	-1.10%	12,166
Mar 17, 2026	38.15	38.27	37.95	38.06	33.98	0.40%	17,022
Mar 16, 2026	37.73	38.15	37.73	37.91	33.85	1.53%	29,178
Mar 13, 2026	37.79	38.13	37.30	37.34	33.34	-0.80%	17,594
Mar 12, 2026	38.60	38.60	37.61	37.64	33.61	-1.65%	16,228
Mar 11, 2026	38.14	38.70	38.13	38.27	34.17	1.06%	18,476
Mar 10, 2026	38.14	38.56	38.08	38.13	33.81	-0.24%	24,512
Mar 9, 2026	37.05	38.26	37.04	38.22	33.89	0.42%	41,875
Mar 6, 2026	37.80	38.23	37.57	38.06	33.75	0.08%	23,905
Mar 5, 2026	37.67	38.40	37.50	38.03	33.72	-0.39%	28,857
Mar 4, 2026	37.59	38.27	37.30	38.18	33.86	3.00%	41,645
Mar 3, 2026	37.15	37.58	36.51	37.29	32.87	-1.74%	21,552
Mar 2, 2026	36.94	38.02	36.94	37.95	33.45	0.61%	30,372
Feb 27, 2026	38.20	38.20	37.00	37.72	33.25	-1.38%	32,933
Feb 26, 2026	38.66	38.66	37.86	38.25	33.71	-1.19%	30,899
Feb 25, 2026	38.52	38.94	38.50	38.71	34.12	0.95%	21,847
Feb 24, 2026	37.68	38.61	37.68	38.56	33.80	2.42%	22,646
Feb 23, 2026	37.96	38.04	37.38	37.65	33.00	-1.65%	53,342
Feb 20, 2026	38.16	38.65	38.14	38.28	33.55	-0.42%	23,386
Feb 19, 2026	38.36	38.64	38.08	38.44	33.69	-	13,966
Feb 18, 2026	38.13	38.86	38.07	38.44	33.69	0.55%	20,481
Feb 17, 2026	38.22	38.74	37.85	38.49	33.51	-0.49%	27,303
Feb 13, 2026	38.35	39.13	38.28	38.68	33.67	0.40%	34,995
Feb 12, 2026	39.27	39.30	38.27	38.53	33.54	-1.90%	38,077
Feb 11, 2026	40.10	40.10	38.98	39.27	34.18	-1.18%	27,680
Feb 10, 2026	39.92	40.31	39.86	39.97	34.59	-0.35%	32,461
Feb 9, 2026	39.29	40.30	38.94	40.11	34.71	2.25%	35,959
Feb 6, 2026	37.71	39.27	37.71	39.23	33.95	5.25%	35,555
Feb 5, 2026	38.05	38.90	37.27	37.27	32.25	-2.92%	52,671
Feb 4, 2026	39.94	40.00	38.10	38.39	33.22	-4.96%	68,388
Feb 3, 2026	41.30	41.56	39.89	40.63	34.96	-0.59%	54,421