YieldMax PLTR Option Income Strategy ETF (PLTY)
NYSEARCA: PLTY · Real-Time Price · USD
41.28
-0.29 (-0.70%)
At close: Mar 5, 2026, 4:00 PM EST
41.09
-0.19 (-0.46%)
Pre-market: Mar 6, 2026, 6:59 AM EST
PLTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 41.32 | 42.19 | 40.63 | 41.28 | 41.28 | -1.83% | 134,203 |
| Mar 4, 2026 | 41.03 | 42.34 | 40.91 | 42.05 | 41.57 | 3.22% | 214,121 |
| Mar 3, 2026 | 39.85 | 40.74 | 38.75 | 40.74 | 40.28 | 1.49% | 157,055 |
| Mar 2, 2026 | 39.15 | 40.65 | 39.15 | 40.14 | 39.68 | 4.50% | 177,896 |
| Feb 27, 2026 | 37.60 | 38.62 | 37.60 | 38.41 | 37.97 | 0.89% | 486,083 |
| Feb 26, 2026 | 37.45 | 38.30 | 37.27 | 38.07 | 37.64 | 0.37% | 117,637 |
| Feb 25, 2026 | 36.99 | 38.35 | 36.80 | 37.93 | 37.11 | 3.92% | 195,040 |
| Feb 24, 2026 | 36.52 | 36.86 | 35.96 | 36.50 | 35.71 | -1.22% | 156,737 |
| Feb 23, 2026 | 37.27 | 37.27 | 36.17 | 36.95 | 36.15 | -2.76% | 293,771 |
| Feb 20, 2026 | 37.35 | 38.17 | 37.15 | 38.00 | 37.18 | 0.50% | 175,908 |
| Feb 19, 2026 | 37.25 | 38.06 | 37.00 | 37.81 | 36.99 | -1.33% | 108,932 |
| Feb 18, 2026 | 38.43 | 39.49 | 38.22 | 38.32 | 37.11 | 1.48% | 135,414 |
| Feb 17, 2026 | 36.82 | 38.06 | 36.42 | 37.76 | 36.57 | 0.96% | 191,375 |
| Feb 13, 2026 | 36.78 | 37.87 | 36.08 | 37.40 | 36.22 | 1.69% | 196,603 |
| Feb 12, 2026 | 38.25 | 38.38 | 36.12 | 36.78 | 35.62 | -4.79% | 254,905 |
| Feb 11, 2026 | 39.45 | 39.45 | 38.04 | 38.63 | 37.04 | -2.20% | 170,284 |
| Feb 10, 2026 | 40.53 | 40.90 | 39.12 | 39.50 | 37.88 | -1.72% | 137,642 |
| Feb 9, 2026 | 38.80 | 40.92 | 38.41 | 40.19 | 38.54 | 4.47% | 233,820 |
| Feb 6, 2026 | 38.39 | 39.03 | 37.80 | 38.47 | 36.89 | 3.97% | 321,267 |
| Feb 5, 2026 | 38.83 | 39.18 | 36.67 | 37.00 | 35.48 | -7.85% | 700,456 |
| Feb 4, 2026 | 43.91 | 44.04 | 39.02 | 40.15 | 38.15 | -9.57% | 524,101 |
| Feb 3, 2026 | 45.37 | 46.00 | 43.49 | 44.40 | 42.19 | 7.04% | 364,477 |
| Feb 2, 2026 | 42.58 | 42.75 | 41.48 | 41.48 | 39.42 | 0.24% | 471,077 |
| Jan 30, 2026 | 42.31 | 42.70 | 41.29 | 41.38 | 39.32 | -3.68% | 458,347 |
| Jan 29, 2026 | 44.53 | 44.53 | 41.71 | 42.96 | 40.82 | -4.24% | 619,676 |
| Jan 28, 2026 | 46.69 | 46.87 | 44.86 | 44.86 | 42.28 | -4.61% | 421,080 |
| Jan 27, 2026 | 47.40 | 47.82 | 46.85 | 47.03 | 44.32 | -0.97% | 294,836 |
| Jan 26, 2026 | 47.44 | 48.15 | 47.35 | 47.49 | 44.76 | -0.44% | 331,699 |
| Jan 23, 2026 | 47.11 | 48.37 | 47.06 | 47.70 | 44.96 | 1.81% | 227,275 |
| Jan 22, 2026 | 47.66 | 47.66 | 46.68 | 46.85 | 44.16 | -0.57% | 245,996 |
| Jan 21, 2026 | 47.77 | 48.23 | 45.96 | 47.12 | 44.05 | -1.65% | 336,729 |
| Jan 20, 2026 | 47.68 | 48.77 | 47.33 | 47.91 | 44.79 | -1.13% | 440,760 |
| Jan 16, 2026 | 50.67 | 51.35 | 48.27 | 48.46 | 45.31 | -3.33% | 404,971 |
| Jan 15, 2026 | 50.52 | 50.93 | 50.09 | 50.13 | 46.87 | -1.30% | 219,242 |
| Jan 14, 2026 | 50.52 | 51.51 | 49.70 | 50.79 | 47.10 | -0.02% | 177,545 |
| Jan 13, 2026 | 50.73 | 51.29 | 50.17 | 50.80 | 47.11 | 0.14% | 184,391 |
| Jan 12, 2026 | 50.47 | 51.51 | 50.25 | 50.73 | 47.04 | 0.52% | 215,466 |
| Jan 9, 2026 | 50.40 | 50.81 | 49.82 | 50.47 | 46.80 | 0.36% | 283,201 |
| Jan 8, 2026 | 52.50 | 52.50 | 49.75 | 50.29 | 46.63 | -3.18% | 186,702 |
| Jan 7, 2026 | 51.44 | 53.24 | 51.06 | 51.94 | 47.75 | 0.97% | 206,948 |
| Jan 6, 2026 | 50.47 | 51.60 | 50.30 | 51.44 | 47.29 | 2.59% | 206,481 |
| Jan 5, 2026 | 50.25 | 50.58 | 49.60 | 50.14 | 46.09 | 3.13% | 348,435 |
| Jan 2, 2026 | 52.32 | 52.35 | 48.04 | 48.62 | 44.69 | -5.68% | 544,543 |
| Dec 31, 2025 | 52.53 | 52.71 | 51.55 | 51.55 | 46.92 | -1.73% | 323,168 |
| Dec 30, 2025 | 53.46 | 53.67 | 52.45 | 52.46 | 47.74 | -2.15% | 339,412 |
| Dec 29, 2025 | 54.16 | 54.34 | 53.34 | 53.61 | 48.79 | -1.85% | 370,633 |
| Dec 26, 2025 | 56.27 | 56.56 | 54.62 | 54.62 | 49.71 | -4.18% | 235,964 |
| Dec 24, 2025 | 56.63 | 57.20 | 56.60 | 57.00 | 50.97 | -0.14% | 194,924 |
| Dec 23, 2025 | 56.60 | 57.09 | 56.49 | 57.08 | 51.04 | 0.39% | 181,149 |
| Dec 22, 2025 | 57.04 | 58.03 | 56.66 | 56.86 | 50.85 | 0.30% | 327,543 |
| Dec 19, 2025 | 55.32 | 57.10 | 55.30 | 56.69 | 50.70 | 3.15% | 348,661 |
| Dec 18, 2025 | 54.01 | 55.49 | 54.01 | 54.96 | 49.15 | 3.21% | 210,769 |
| Dec 17, 2025 | 56.03 | 56.10 | 53.25 | 53.25 | 47.23 | -5.06% | 261,538 |
| Dec 16, 2025 | 54.48 | 56.11 | 54.42 | 56.09 | 49.75 | 2.37% | 197,921 |
| Dec 15, 2025 | 55.27 | 55.90 | 54.79 | 54.79 | 48.60 | -0.22% | 201,117 |
| Dec 12, 2025 | 55.38 | 55.38 | 53.23 | 54.91 | 48.70 | -1.54% | 354,470 |
| Dec 11, 2025 | 55.54 | 55.77 | 54.42 | 55.77 | 49.47 | -0.96% | 239,373 |
| Dec 10, 2025 | 55.71 | 56.86 | 55.37 | 56.31 | 49.44 | 2.21% | 313,205 |
| Dec 9, 2025 | 54.95 | 55.32 | 54.78 | 55.09 | 48.37 | 0.35% | 174,020 |
| Dec 8, 2025 | 55.17 | 55.56 | 54.63 | 54.90 | 48.21 | -0.27% | 287,964 |
| Dec 5, 2025 | 54.07 | 55.14 | 53.94 | 55.05 | 48.34 | 1.61% | 337,782 |
| Dec 4, 2025 | 53.97 | 54.25 | 53.55 | 54.18 | 47.57 | -1.79% | 246,634 |
| Dec 3, 2025 | 54.05 | 55.17 | 53.67 | 55.17 | 47.30 | 2.45% | 293,521 |
| Dec 2, 2025 | 53.51 | 55.04 | 53.51 | 53.85 | 46.17 | 1.58% | 179,570 |
| Dec 1, 2025 | 52.50 | 53.53 | 52.10 | 53.01 | 45.45 | -0.82% | 288,547 |
| Nov 28, 2025 | 53.11 | 53.45 | 52.73 | 53.45 | 45.83 | 0.47% | 131,069 |
| Nov 26, 2025 | 53.49 | 53.83 | 52.75 | 53.20 | 45.10 | 0.95% | 255,908 |
| Nov 25, 2025 | 51.75 | 52.91 | 50.73 | 52.70 | 44.68 | 1.25% | 212,151 |
| Nov 24, 2025 | 50.71 | 52.93 | 50.65 | 52.05 | 44.13 | 4.06% | 333,403 |
| Nov 21, 2025 | 50.32 | 50.99 | 47.77 | 50.02 | 42.41 | -0.54% | 679,288 |
| Nov 20, 2025 | 55.38 | 55.87 | 49.75 | 50.29 | 42.64 | -6.89% | 510,811 |
| Nov 19, 2025 | 54.74 | 55.21 | 53.04 | 54.01 | 45.17 | -0.59% | 320,356 |
| Nov 18, 2025 | 54.15 | 55.99 | 53.91 | 54.33 | 45.44 | -2.35% | 340,577 |
| Nov 17, 2025 | 55.44 | 56.32 | 54.52 | 55.64 | 46.54 | -0.64% | 431,248 |
| Nov 14, 2025 | 53.89 | 57.10 | 53.34 | 56.00 | 46.84 | 0.81% | 565,927 |
| Nov 13, 2025 | 58.10 | 58.63 | 55.20 | 55.55 | 46.46 | -7.35% | 557,389 |
| Nov 12, 2025 | 61.43 | 61.43 | 58.83 | 59.96 | 49.45 | -2.44% | 428,980 |
| Nov 11, 2025 | 61.49 | 61.75 | 60.48 | 61.46 | 50.69 | -0.90% | 256,695 |
| Nov 10, 2025 | 59.93 | 62.25 | 59.52 | 62.02 | 51.15 | 6.95% | 442,147 |
| Nov 7, 2025 | 56.37 | 58.10 | 55.21 | 57.99 | 47.83 | 1.54% | 777,381 |
| Nov 6, 2025 | 61.02 | 61.79 | 56.89 | 57.11 | 47.10 | -8.12% | 723,123 |
| Nov 5, 2025 | 62.59 | 62.75 | 60.05 | 62.16 | 50.26 | -1.40% | 627,613 |
| Nov 4, 2025 | 63.02 | 64.41 | 61.39 | 63.04 | 50.97 | -5.77% | 691,129 |
| Nov 3, 2025 | 66.33 | 66.90 | 65.36 | 66.90 | 54.09 | 2.70% | 646,730 |
| Oct 31, 2025 | 64.80 | 65.74 | 64.40 | 65.14 | 52.67 | 2.42% | 388,333 |
| Oct 30, 2025 | 64.67 | 64.84 | 63.56 | 63.60 | 51.43 | -3.31% | 263,053 |
| Oct 29, 2025 | 64.11 | 66.07 | 64.01 | 65.78 | 52.18 | 3.04% | 458,935 |
| Oct 28, 2025 | 63.70 | 64.24 | 63.01 | 63.84 | 50.64 | 0.24% | 216,983 |
| Oct 27, 2025 | 63.35 | 64.44 | 63.25 | 63.69 | 50.52 | 2.20% | 445,995 |
| Oct 24, 2025 | 61.81 | 62.45 | 61.79 | 62.32 | 49.44 | 2.18% | 381,915 |
| Oct 23, 2025 | 59.45 | 61.30 | 59.40 | 60.99 | 48.38 | 1.41% | 275,273 |
| Oct 22, 2025 | 61.75 | 62.02 | 58.24 | 60.14 | 47.12 | -3.03% | 409,191 |
| Oct 21, 2025 | 62.08 | 62.08 | 61.12 | 62.02 | 48.59 | 0.44% | 231,070 |
| Oct 20, 2025 | 60.76 | 62.13 | 60.61 | 61.75 | 48.38 | 1.88% | 340,712 |
| Oct 17, 2025 | 60.31 | 61.60 | 59.35 | 60.61 | 47.49 | 0.25% | 282,956 |
| Oct 16, 2025 | 61.47 | 62.42 | 60.02 | 60.46 | 47.37 | -1.71% | 209,817 |
| Oct 15, 2025 | 62.07 | 62.89 | 60.60 | 61.51 | 47.61 | -0.02% | 320,735 |
| Oct 14, 2025 | 60.33 | 62.30 | 58.80 | 61.52 | 47.62 | 1.08% | 366,551 |
| Oct 13, 2025 | 61.35 | 61.35 | 59.69 | 60.86 | 47.11 | 1.33% | 401,115 |
| Oct 10, 2025 | 62.90 | 63.40 | 60.01 | 60.06 | 46.49 | -4.80% | 643,107 |