YieldMax PLTR Option Income Strategy ETF (PLTY)
NYSEARCA: PLTY · Real-Time Price · USD
55.05
+0.87 (1.61%)
At close: Dec 5, 2025, 4:00 PM EST
54.99
-0.06 (-0.11%)
After-hours: Dec 5, 2025, 8:00 PM EST
PLTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.07 | 55.14 | 53.94 | 55.05 | 55.05 | 1.61% | 335,321 |
| Dec 4, 2025 | 53.97 | 54.25 | 53.55 | 54.18 | 54.18 | -1.79% | 243,668 |
| Dec 3, 2025 | 54.05 | 55.17 | 53.67 | 55.17 | 53.87 | 2.45% | 293,521 |
| Dec 2, 2025 | 53.51 | 55.04 | 53.51 | 53.85 | 52.58 | 1.58% | 179,570 |
| Dec 1, 2025 | 52.50 | 53.53 | 52.10 | 53.01 | 51.76 | -0.82% | 288,547 |
| Nov 28, 2025 | 53.11 | 53.45 | 52.73 | 53.45 | 52.19 | 0.47% | 131,069 |
| Nov 26, 2025 | 53.49 | 53.83 | 52.75 | 53.20 | 51.37 | 0.95% | 255,908 |
| Nov 25, 2025 | 51.75 | 52.91 | 50.73 | 52.70 | 50.88 | 1.25% | 212,151 |
| Nov 24, 2025 | 50.71 | 52.93 | 50.65 | 52.05 | 50.26 | 4.06% | 333,403 |
| Nov 21, 2025 | 50.32 | 50.99 | 47.77 | 50.02 | 48.30 | -0.54% | 679,288 |
| Nov 20, 2025 | 55.38 | 55.87 | 49.75 | 50.29 | 48.56 | -6.89% | 510,811 |
| Nov 19, 2025 | 54.74 | 55.21 | 53.04 | 54.01 | 51.44 | -0.59% | 320,356 |
| Nov 18, 2025 | 54.15 | 55.99 | 53.91 | 54.33 | 51.75 | -2.35% | 340,577 |
| Nov 17, 2025 | 55.44 | 56.32 | 54.52 | 55.64 | 53.00 | -0.64% | 431,248 |
| Nov 14, 2025 | 53.89 | 57.10 | 53.34 | 56.00 | 53.34 | 0.81% | 565,927 |
| Nov 13, 2025 | 58.10 | 58.63 | 55.20 | 55.55 | 52.91 | -7.35% | 557,389 |
| Nov 12, 2025 | 61.43 | 61.43 | 58.83 | 59.96 | 56.32 | -2.44% | 428,980 |
| Nov 11, 2025 | 61.49 | 61.75 | 60.48 | 61.46 | 57.73 | -0.90% | 256,695 |
| Nov 10, 2025 | 59.93 | 62.25 | 59.52 | 62.02 | 58.25 | 6.95% | 442,147 |
| Nov 7, 2025 | 56.37 | 58.10 | 55.21 | 57.99 | 54.47 | 1.54% | 777,381 |
| Nov 6, 2025 | 61.02 | 61.79 | 56.89 | 57.11 | 53.64 | -8.12% | 723,123 |
| Nov 5, 2025 | 62.59 | 62.75 | 60.05 | 62.16 | 57.24 | -1.40% | 627,613 |
| Nov 4, 2025 | 63.02 | 64.41 | 61.39 | 63.04 | 58.05 | -5.77% | 691,129 |
| Nov 3, 2025 | 66.33 | 66.90 | 65.36 | 66.90 | 61.60 | 2.70% | 646,730 |
| Oct 31, 2025 | 64.80 | 65.74 | 64.40 | 65.14 | 59.98 | 2.42% | 388,333 |
| Oct 30, 2025 | 64.67 | 64.84 | 63.56 | 63.60 | 58.57 | -3.31% | 263,053 |
| Oct 29, 2025 | 64.11 | 66.07 | 64.01 | 65.78 | 59.43 | 3.04% | 458,935 |
| Oct 28, 2025 | 63.70 | 64.24 | 63.01 | 63.84 | 57.67 | 0.24% | 216,983 |
| Oct 27, 2025 | 63.35 | 64.44 | 63.25 | 63.69 | 57.54 | 2.20% | 445,995 |
| Oct 24, 2025 | 61.81 | 62.45 | 61.79 | 62.32 | 56.30 | 2.18% | 381,915 |
| Oct 23, 2025 | 59.45 | 61.30 | 59.40 | 60.99 | 55.10 | 1.41% | 275,273 |
| Oct 22, 2025 | 61.75 | 62.02 | 58.24 | 60.14 | 53.66 | -3.03% | 409,191 |
| Oct 21, 2025 | 62.08 | 62.08 | 61.12 | 62.02 | 55.34 | 0.44% | 231,070 |
| Oct 20, 2025 | 60.76 | 62.13 | 60.61 | 61.75 | 55.10 | 1.88% | 340,712 |
| Oct 17, 2025 | 60.31 | 61.60 | 59.35 | 60.61 | 54.08 | 0.25% | 282,956 |
| Oct 16, 2025 | 61.47 | 62.42 | 60.02 | 60.46 | 53.95 | -1.71% | 209,817 |
| Oct 15, 2025 | 62.07 | 62.89 | 60.60 | 61.51 | 54.23 | -0.02% | 320,735 |
| Oct 14, 2025 | 60.33 | 62.30 | 58.80 | 61.52 | 54.23 | 1.08% | 366,551 |
| Oct 13, 2025 | 61.35 | 61.35 | 59.69 | 60.86 | 53.65 | 1.33% | 401,115 |
| Oct 10, 2025 | 62.90 | 63.40 | 60.01 | 60.06 | 52.95 | -4.80% | 643,107 |
| Oct 9, 2025 | 62.50 | 63.50 | 61.38 | 63.09 | 55.62 | -4.05% | 477,222 |
| Oct 8, 2025 | 65.47 | 65.85 | 64.95 | 65.75 | 55.07 | 0.77% | 705,261 |
| Oct 7, 2025 | 64.63 | 66.24 | 64.28 | 65.25 | 54.65 | 1.34% | 416,211 |
| Oct 6, 2025 | 64.49 | 65.32 | 63.77 | 64.39 | 53.93 | 3.80% | 587,130 |
| Oct 3, 2025 | 66.36 | 66.43 | 61.22 | 62.03 | 51.95 | -6.67% | 684,078 |
| Oct 2, 2025 | 66.26 | 66.50 | 65.65 | 66.46 | 55.66 | 0.64% | 209,439 |
| Oct 1, 2025 | 65.04 | 66.23 | 64.63 | 66.04 | 55.31 | 1.18% | 200,507 |
| Sep 30, 2025 | 64.30 | 65.30 | 64.17 | 65.27 | 54.67 | 1.67% | 167,920 |
| Sep 29, 2025 | 64.22 | 64.85 | 63.84 | 64.20 | 53.77 | 0.74% | 201,747 |
| Sep 26, 2025 | 64.21 | 64.49 | 63.00 | 63.73 | 53.38 | -0.75% | 285,334 |
| Sep 25, 2025 | 63.17 | 65.56 | 62.62 | 64.21 | 53.78 | -0.19% | 224,139 |
| Sep 24, 2025 | 65.20 | 65.57 | 63.56 | 64.33 | 53.88 | -0.89% | 146,741 |
| Sep 23, 2025 | 64.75 | 65.72 | 63.45 | 64.91 | 54.36 | 1.52% | 257,196 |
| Sep 22, 2025 | 64.22 | 64.81 | 63.74 | 63.94 | 53.55 | -1.08% | 266,031 |
| Sep 19, 2025 | 63.83 | 65.16 | 63.83 | 64.64 | 54.14 | 1.35% | 541,353 |
| Sep 18, 2025 | 62.20 | 64.07 | 62.01 | 63.78 | 53.42 | 3.56% | 419,783 |
| Sep 17, 2025 | 61.70 | 61.90 | 59.12 | 61.59 | 51.58 | -0.69% | 413,559 |
| Sep 16, 2025 | 62.13 | 62.26 | 61.70 | 62.02 | 51.94 | -0.27% | 296,306 |
| Sep 15, 2025 | 61.70 | 62.27 | 61.25 | 62.19 | 52.09 | 0.08% | 655,890 |
| Sep 12, 2025 | 60.40 | 62.30 | 60.16 | 62.14 | 52.04 | 3.24% | 807,054 |
| Sep 11, 2025 | 60.85 | 61.00 | 59.87 | 60.19 | 50.41 | -5.11% | 460,209 |
| Sep 10, 2025 | 63.26 | 63.79 | 62.51 | 63.43 | 51.08 | 1.88% | 1,094,205 |
| Sep 9, 2025 | 61.21 | 62.36 | 60.86 | 62.26 | 50.14 | 2.52% | 695,060 |
| Sep 8, 2025 | 60.50 | 61.32 | 60.17 | 60.73 | 48.91 | 1.47% | 610,891 |
| Sep 5, 2025 | 61.42 | 61.74 | 57.87 | 59.85 | 48.20 | -1.69% | 616,422 |
| Sep 4, 2025 | 60.36 | 61.09 | 59.80 | 60.88 | 49.03 | 0.89% | 242,282 |
| Sep 3, 2025 | 61.09 | 61.89 | 59.87 | 60.34 | 48.59 | -0.84% | 289,638 |
| Sep 2, 2025 | 58.91 | 61.08 | 58.50 | 60.85 | 49.00 | 0.36% | 299,919 |
| Aug 29, 2025 | 60.75 | 61.00 | 59.78 | 60.63 | 48.83 | -0.56% | 223,676 |
| Aug 28, 2025 | 60.44 | 60.97 | 59.18 | 60.97 | 49.10 | 0.96% | 268,791 |
| Aug 27, 2025 | 61.78 | 61.87 | 60.02 | 60.39 | 48.63 | -1.52% | 260,528 |
| Aug 26, 2025 | 59.83 | 61.71 | 59.50 | 61.32 | 49.38 | 1.71% | 280,323 |
| Aug 25, 2025 | 60.00 | 60.68 | 57.60 | 60.29 | 48.55 | -0.51% | 392,806 |
| Aug 22, 2025 | 59.51 | 62.01 | 58.83 | 60.60 | 48.80 | 1.30% | 450,234 |
| Aug 21, 2025 | 60.25 | 60.36 | 58.99 | 59.82 | 48.17 | 0.18% | 476,413 |
| Aug 20, 2025 | 58.40 | 59.96 | 54.67 | 59.71 | 48.08 | -1.50% | 1,476,520 |
| Aug 19, 2025 | 65.50 | 65.95 | 60.26 | 60.62 | 48.82 | -8.61% | 1,142,439 |
| Aug 18, 2025 | 66.93 | 67.66 | 65.53 | 66.33 | 53.42 | -1.68% | 635,399 |
| Aug 15, 2025 | 68.38 | 68.38 | 66.02 | 67.46 | 54.33 | -1.66% | 739,694 |
| Aug 14, 2025 | 69.07 | 70.03 | 67.99 | 68.60 | 55.24 | -11.14% | 883,562 |
| Aug 13, 2025 | 78.74 | 78.84 | 76.86 | 77.20 | 56.14 | -0.97% | 2,550,255 |
| Aug 12, 2025 | 77.15 | 78.34 | 76.23 | 77.96 | 56.69 | 1.91% | 418,160 |
| Aug 11, 2025 | 77.83 | 78.00 | 76.09 | 76.50 | 55.63 | -1.96% | 491,524 |
| Aug 8, 2025 | 77.21 | 78.19 | 77.06 | 78.03 | 56.74 | 2.33% | 310,637 |
| Aug 7, 2025 | 76.11 | 77.01 | 74.96 | 76.25 | 55.44 | 0.79% | 274,787 |
| Aug 6, 2025 | 73.90 | 75.86 | 73.90 | 75.65 | 55.01 | 2.12% | 513,174 |
| Aug 5, 2025 | 73.55 | 75.16 | 73.36 | 74.08 | 53.87 | 6.04% | 531,719 |
| Aug 4, 2025 | 69.07 | 70.13 | 68.98 | 69.86 | 50.80 | 3.14% | 408,061 |
| Aug 1, 2025 | 67.79 | 69.17 | 66.23 | 67.73 | 49.25 | -1.87% | 410,781 |
| Jul 31, 2025 | 69.50 | 70.00 | 68.59 | 69.02 | 50.19 | -0.04% | 207,509 |
| Jul 30, 2025 | 68.50 | 69.44 | 68.35 | 69.05 | 50.21 | 1.48% | 219,289 |
| Jul 29, 2025 | 68.92 | 69.51 | 67.66 | 68.04 | 49.48 | -0.85% | 232,131 |
| Jul 28, 2025 | 69.23 | 69.41 | 66.85 | 68.62 | 49.90 | -0.41% | 378,879 |
| Jul 25, 2025 | 68.21 | 69.33 | 68.21 | 68.90 | 50.10 | 1.37% | 479,181 |
| Jul 24, 2025 | 67.53 | 68.21 | 67.13 | 67.97 | 49.42 | 0.46% | 304,966 |
| Jul 23, 2025 | 65.91 | 67.75 | 65.30 | 67.66 | 49.20 | 3.06% | 583,396 |
| Jul 22, 2025 | 66.22 | 66.69 | 64.07 | 65.65 | 47.74 | -1.65% | 417,883 |
| Jul 21, 2025 | 67.23 | 67.88 | 66.50 | 66.75 | 48.54 | -0.55% | 854,722 |
| Jul 18, 2025 | 67.53 | 67.66 | 66.50 | 67.12 | 48.81 | -0.31% | 864,747 |
| Jul 17, 2025 | 66.66 | 67.95 | 66.46 | 67.33 | 48.96 | -2.53% | 766,127 |