YieldMax PLTR Option Income Strategy ETF (PLTY)

NYSEARCA: PLTY · Real-Time Price · USD

35.80

-0.31 (-0.86%)

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

35.72

-0.08 (-0.23%)

After-hours: Apr 28, 2026, 8:00 PM EDT

PLTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.00	36.30	35.62	35.80	35.80	-0.86%	119,901
Apr 27, 2026	35.67	36.57	35.67	36.11	36.11	-	155,655
Apr 24, 2026	36.03	36.31	35.21	36.11	36.11	0.73%	227,027
Apr 23, 2026	37.51	37.51	35.38	35.85	35.85	-6.32%	241,886
Apr 22, 2026	37.46	38.32	37.34	38.27	37.89	3.26%	198,634
Apr 21, 2026	37.22	37.78	36.69	37.06	36.69	-0.08%	894,167
Apr 20, 2026	36.90	37.28	36.59	37.09	36.72	-0.22%	162,730
Apr 17, 2026	36.88	37.54	36.56	37.17	36.80	2.48%	195,669
Apr 16, 2026	36.58	36.76	35.75	36.27	35.91	-0.93%	180,159
Apr 15, 2026	35.45	36.74	35.22	36.61	35.89	3.71%	237,873
Apr 14, 2026	35.12	35.79	34.96	35.30	34.61	2.14%	160,732
Apr 13, 2026	34.03	35.00	33.80	34.56	33.88	2.61%	311,709
Apr 10, 2026	33.73	33.99	32.30	33.68	33.02	-1.64%	467,937
Apr 9, 2026	36.49	36.49	33.70	34.24	33.57	-8.11%	432,148
Apr 8, 2026	40.05	40.23	36.83	37.26	36.08	-4.49%	342,774
Apr 7, 2026	38.36	39.10	37.89	39.01	37.78	1.11%	125,677
Apr 6, 2026	38.80	39.20	38.44	38.58	37.36	-0.28%	218,596
Apr 2, 2026	37.44	38.72	37.05	38.69	37.47	-0.41%	103,072
Apr 1, 2026	39.16	39.23	38.31	38.85	37.19	0.65%	163,758
Mar 31, 2026	37.08	39.14	36.97	38.60	36.95	5.38%	196,447
Mar 30, 2026	38.11	38.19	36.30	36.63	35.06	-3.61%	197,941
Mar 27, 2026	38.60	38.60	37.64	38.00	36.37	-2.41%	226,316
Mar 26, 2026	40.09	40.09	38.90	38.94	37.27	-5.30%	194,061
Mar 25, 2026	41.50	41.91	40.96	41.12	38.90	0.44%	159,746
Mar 24, 2026	41.99	42.27	40.31	40.94	38.73	-2.69%	181,082
Mar 23, 2026	40.50	42.09	40.50	42.07	39.80	5.18%	240,081
Mar 20, 2026	40.94	41.16	39.55	40.00	37.84	-2.30%	200,319
Mar 19, 2026	40.34	41.02	39.81	40.94	38.73	-0.49%	151,015
Mar 18, 2026	41.50	41.83	41.10	41.14	38.16	-1.11%	356,347
Mar 17, 2026	41.00	41.82	40.91	41.60	38.59	1.39%	903,456
Mar 16, 2026	40.98	41.29	40.65	41.03	38.06	0.10%	156,366
Mar 13, 2026	41.06	41.34	39.98	40.99	38.02	-0.05%	203,213
Mar 12, 2026	40.80	41.54	40.50	41.01	38.04	-0.97%	177,100
Mar 11, 2026	41.46	41.73	40.80	41.41	37.67	0.63%	170,523
Mar 10, 2026	42.18	42.23	40.93	41.15	37.43	-2.49%	138,897
Mar 9, 2026	42.00	42.57	41.57	42.20	38.39	-0.47%	126,429
Mar 6, 2026	40.86	43.42	40.85	42.40	38.57	2.71%	193,788
Mar 5, 2026	41.32	42.19	40.63	41.28	37.55	-1.83%	135,063
Mar 4, 2026	41.03	42.34	40.91	42.05	37.82	3.22%	214,121
Mar 3, 2026	39.85	40.74	38.75	40.74	36.64	1.49%	157,055
Mar 2, 2026	39.15	40.65	39.15	40.14	36.10	4.50%	177,896
Feb 27, 2026	37.60	38.62	37.60	38.41	34.54	0.89%	486,083
Feb 26, 2026	37.45	38.30	37.27	38.07	34.24	0.37%	117,637
Feb 25, 2026	36.99	38.35	36.80	37.93	33.76	3.92%	195,040
Feb 24, 2026	36.52	36.86	35.96	36.50	32.49	-1.22%	156,737
Feb 23, 2026	37.27	37.27	36.17	36.95	32.89	-2.76%	293,771
Feb 20, 2026	37.35	38.17	37.15	38.00	33.82	0.50%	175,908
Feb 19, 2026	37.25	38.06	37.00	37.81	33.65	-1.33%	108,932
Feb 18, 2026	38.43	39.49	38.22	38.32	33.76	1.48%	135,414
Feb 17, 2026	36.82	38.06	36.42	37.76	33.27	0.96%	191,375
Feb 13, 2026	36.78	37.87	36.08	37.40	32.95	1.69%	196,603
Feb 12, 2026	38.25	38.38	36.12	36.78	32.41	-4.79%	254,905
Feb 11, 2026	39.45	39.45	38.04	38.63	33.70	-2.20%	170,284
Feb 10, 2026	40.53	40.90	39.12	39.50	34.46	-1.72%	137,642
Feb 9, 2026	38.80	40.92	38.41	40.19	35.06	4.47%	233,820
Feb 6, 2026	38.39	39.03	37.80	38.47	33.56	3.97%	321,267
Feb 5, 2026	38.83	39.18	36.67	37.00	32.28	-7.85%	700,456
Feb 4, 2026	43.91	44.04	39.02	40.15	34.71	-9.57%	524,101
Feb 3, 2026	45.37	46.00	43.49	44.40	38.38	7.04%	364,477
Feb 2, 2026	42.58	42.75	41.48	41.48	35.86	0.24%	471,077
Jan 30, 2026	42.31	42.70	41.29	41.38	35.77	-3.68%	458,347
Jan 29, 2026	44.53	44.53	41.71	42.96	37.14	-4.24%	619,676
Jan 28, 2026	46.69	46.87	44.86	44.86	38.46	-4.61%	421,080
Jan 27, 2026	47.40	47.82	46.85	47.03	40.32	-0.97%	294,836
Jan 26, 2026	47.44	48.15	47.35	47.49	40.72	-0.44%	331,699
Jan 23, 2026	47.11	48.37	47.06	47.70	40.90	1.81%	227,275
Jan 22, 2026	47.66	47.66	46.68	46.85	40.17	-0.57%	245,996
Jan 21, 2026	47.77	48.23	45.96	47.12	40.08	-1.65%	336,729
Jan 20, 2026	47.68	48.77	47.33	47.91	40.75	-1.13%	440,760
Jan 16, 2026	50.67	51.35	48.27	48.46	41.21	-3.33%	404,971
Jan 15, 2026	50.52	50.93	50.09	50.13	42.64	-1.30%	219,242
Jan 14, 2026	50.52	51.51	49.70	50.79	42.85	-0.02%	177,545
Jan 13, 2026	50.73	51.29	50.17	50.80	42.85	0.14%	184,391
Jan 12, 2026	50.47	51.51	50.25	50.73	42.79	0.52%	215,466
Jan 9, 2026	50.40	50.81	49.82	50.47	42.58	0.36%	283,201
Jan 8, 2026	52.50	52.50	49.75	50.29	42.42	-3.18%	186,702
Jan 7, 2026	51.44	53.24	51.06	51.94	43.43	0.97%	206,948
Jan 6, 2026	50.47	51.60	50.30	51.44	43.02	2.59%	206,481
Jan 5, 2026	50.25	50.58	49.60	50.14	41.93	3.13%	348,435
Jan 2, 2026	52.32	52.35	48.04	48.62	40.66	-5.68%	544,543
Dec 31, 2025	52.53	52.71	51.55	51.55	42.68	-1.73%	323,168
Dec 30, 2025	53.46	53.67	52.45	52.46	43.43	-2.15%	339,412
Dec 29, 2025	54.16	54.34	53.34	53.61	44.39	-1.85%	370,633
Dec 26, 2025	56.27	56.56	54.62	54.62	45.22	-4.18%	235,964
Dec 24, 2025	56.63	57.20	56.60	57.00	46.37	-0.14%	194,924
Dec 23, 2025	56.60	57.09	56.49	57.08	46.44	0.39%	181,149
Dec 22, 2025	57.04	58.03	56.66	56.86	46.26	0.30%	327,543
Dec 19, 2025	55.32	57.10	55.30	56.69	46.12	3.15%	348,661
Dec 18, 2025	54.01	55.49	54.01	54.96	44.71	3.21%	210,769
Dec 17, 2025	56.03	56.10	53.25	53.25	42.97	-5.06%	261,538
Dec 16, 2025	54.48	56.11	54.42	56.09	45.26	2.37%	197,921
Dec 15, 2025	55.27	55.90	54.79	54.79	44.21	-0.22%	201,117
Dec 12, 2025	55.38	55.38	53.23	54.91	44.31	-1.54%	354,470
Dec 11, 2025	55.54	55.77	54.42	55.77	45.00	-0.96%	239,373
Dec 10, 2025	55.71	56.86	55.37	56.31	44.98	2.21%	313,205
Dec 9, 2025	54.95	55.32	54.78	55.09	44.01	0.35%	174,020
Dec 8, 2025	55.17	55.56	54.63	54.90	43.85	-0.27%	287,964
Dec 5, 2025	54.07	55.14	53.94	55.05	43.97	1.61%	337,782
Dec 4, 2025	53.97	54.25	53.55	54.18	43.28	-1.79%	246,634
Dec 3, 2025	54.05	55.17	53.67	55.17	43.03	2.45%	293,521