YieldMax PLTR Option Income Strategy ETF (PLTY)

NYSEARCA: PLTY · Real-Time Price · USD

27.45

+1.21 (4.61%)

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

27.18

-0.27 (-0.98%)

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

PLTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	26.59	27.74	26.56	27.45	27.45	4.61%	218,200
Jun 25, 2026	27.11	27.33	26.06	26.24	26.24	-4.93%	279,684
Jun 24, 2026	27.97	28.81	27.67	27.86	27.60	-2.69%	145,628
Jun 23, 2026	29.27	29.59	28.54	28.63	28.36	-2.42%	224,507
Jun 22, 2026	30.75	31.25	29.28	29.34	29.07	-6.32%	263,810
Jun 18, 2026	31.78	31.78	30.49	31.32	31.03	-1.33%	182,326
Jun 17, 2026	32.09	32.85	31.86	32.04	31.44	-0.96%	109,517
Jun 16, 2026	32.58	32.58	31.74	32.35	31.75	-1.07%	116,531
Jun 15, 2026	31.72	32.70	31.71	32.70	32.09	4.61%	144,269
Jun 12, 2026	31.88	31.91	31.00	31.26	30.68	-2.25%	215,053
Jun 11, 2026	31.51	32.02	31.19	31.98	31.39	0.74%	147,286
Jun 10, 2026	31.73	32.65	31.70	32.04	31.15	-1.29%	160,005
Jun 9, 2026	33.13	33.50	31.37	32.46	31.56	-2.67%	204,016
Jun 8, 2026	33.15	33.62	33.15	33.35	32.43	0.42%	146,221
Jun 5, 2026	34.19	34.35	32.79	33.21	32.29	-3.32%	293,599
Jun 4, 2026	35.00	35.25	34.03	34.35	33.40	-0.46%	123,087
Jun 3, 2026	36.50	36.70	34.77	34.99	33.55	-5.53%	207,738
Jun 2, 2026	37.81	38.24	36.54	37.04	35.52	-3.89%	152,280
Jun 1, 2026	38.48	39.20	37.75	38.54	36.96	1.72%	232,001
May 29, 2026	35.79	38.17	35.50	37.89	36.34	8.23%	460,668
May 28, 2026	32.95	35.03	32.87	35.01	33.57	6.96%	452,849
May 27, 2026	33.20	33.81	32.86	33.10	31.39	-2.33%	564,379
May 26, 2026	33.74	34.32	33.22	33.89	32.14	-0.38%	257,271
May 22, 2026	34.05	34.24	33.44	34.02	32.26	0.06%	189,234
May 21, 2026	33.79	34.15	33.77	34.00	32.24	0.11%	89,919
May 20, 2026	33.72	34.32	33.41	34.32	32.21	1.06%	118,832
May 19, 2026	33.77	34.26	33.61	33.96	31.87	0.18%	110,101
May 18, 2026	33.30	34.01	33.20	33.90	31.81	0.53%	140,819
May 15, 2026	33.29	34.01	33.29	33.72	31.65	0.30%	154,985
May 14, 2026	32.70	33.74	32.68	33.62	31.55	2.52%	167,496
May 13, 2026	34.01	34.67	32.90	33.23	30.78	-3.54%	304,430
May 12, 2026	34.43	34.64	33.91	34.45	31.91	-0.12%	161,715
May 11, 2026	34.10	34.59	33.70	34.49	31.94	-0.61%	365,485
May 8, 2026	34.30	34.72	33.76	34.70	32.14	0.67%	205,628
May 7, 2026	34.09	35.38	34.06	34.47	31.92	1.92%	153,861
May 6, 2026	34.23	34.56	33.48	34.09	31.32	-1.47%	337,041
May 5, 2026	35.51	35.87	34.31	34.60	31.79	-4.97%	422,306
May 4, 2026	36.75	37.17	36.36	36.41	33.45	1.20%	211,475
May 1, 2026	35.72	36.61	35.46	35.98	33.06	3.04%	160,582
Apr 30, 2026	34.77	35.22	34.41	34.92	32.08	0.64%	152,368
Apr 29, 2026	35.54	35.54	34.29	35.06	31.88	-2.07%	159,166
Apr 28, 2026	36.00	36.30	35.62	35.80	32.55	-0.86%	124,250
Apr 27, 2026	35.67	36.57	35.67	36.11	32.84	-	159,349
Apr 24, 2026	36.03	36.31	35.21	36.11	32.84	0.73%	228,343
Apr 23, 2026	37.51	37.51	35.38	35.85	32.60	-5.38%	251,291
Apr 22, 2026	37.46	38.32	37.34	38.27	34.45	3.26%	198,634
Apr 21, 2026	37.22	37.78	36.69	37.06	33.36	-0.08%	894,167
Apr 20, 2026	36.90	37.28	36.59	37.09	33.39	-0.22%	162,730
Apr 17, 2026	36.88	37.54	36.56	37.17	33.46	2.48%	195,669
Apr 16, 2026	36.58	36.76	35.75	36.27	32.65	0.04%	180,159
Apr 15, 2026	35.45	36.74	35.22	36.61	32.64	3.71%	237,873
Apr 14, 2026	35.12	35.79	34.96	35.30	31.47	2.14%	160,732
Apr 13, 2026	34.03	35.00	33.80	34.56	30.81	2.61%	311,709
Apr 10, 2026	33.73	33.99	32.30	33.68	30.03	-1.64%	467,937
Apr 9, 2026	36.49	36.49	33.70	34.24	30.53	-6.97%	432,148
Apr 8, 2026	40.05	40.23	36.83	37.26	32.81	-4.49%	342,774
Apr 7, 2026	38.36	39.10	37.89	39.01	34.35	1.11%	125,677
Apr 6, 2026	38.80	39.20	38.44	38.58	33.97	-0.28%	218,596
Apr 2, 2026	37.44	38.72	37.05	38.69	34.07	0.75%	103,072
Apr 1, 2026	39.16	39.23	38.31	38.85	33.82	0.65%	163,758
Mar 31, 2026	37.08	39.14	36.97	38.60	33.60	5.38%	196,447
Mar 30, 2026	38.11	38.19	36.30	36.63	31.88	-3.61%	197,941
Mar 27, 2026	38.60	38.60	37.64	38.00	33.08	-2.41%	226,316
Mar 26, 2026	40.09	40.09	38.90	38.94	33.89	-4.19%	194,061
Mar 25, 2026	41.50	41.91	40.96	41.12	35.38	0.44%	159,746
Mar 24, 2026	41.99	42.27	40.31	40.94	35.22	-2.69%	181,082
Mar 23, 2026	40.50	42.09	40.50	42.07	36.19	5.18%	240,081
Mar 20, 2026	40.94	41.16	39.55	40.00	34.41	-2.30%	200,319
Mar 19, 2026	40.34	41.02	39.81	40.94	35.22	1.49%	151,015
Mar 18, 2026	41.50	41.83	41.10	41.14	34.70	-1.11%	356,347
Mar 17, 2026	41.00	41.82	40.91	41.60	35.09	1.39%	903,456
Mar 16, 2026	40.98	41.29	40.65	41.03	34.61	0.10%	156,366
Mar 13, 2026	41.06	41.34	39.98	40.99	34.58	-0.05%	203,213
Mar 12, 2026	40.80	41.54	40.50	41.01	34.59	0.98%	177,100
Mar 11, 2026	41.46	41.73	40.80	41.41	34.26	0.63%	170,523
Mar 10, 2026	42.18	42.23	40.93	41.15	34.04	-2.49%	138,897
Mar 9, 2026	42.00	42.57	41.57	42.20	34.91	-0.47%	126,429
Mar 6, 2026	40.86	43.42	40.85	42.40	35.08	2.71%	193,788
Mar 5, 2026	41.32	42.19	40.63	41.28	34.15	-0.70%	135,063
Mar 4, 2026	41.03	42.34	40.91	42.05	34.39	3.22%	214,121
Mar 3, 2026	39.85	40.74	38.75	40.74	33.32	1.49%	157,055
Mar 2, 2026	39.15	40.65	39.15	40.14	32.83	4.50%	177,896
Feb 27, 2026	37.60	38.62	37.60	38.41	31.41	0.89%	486,083
Feb 26, 2026	37.45	38.30	37.27	38.07	31.14	1.42%	117,637
Feb 25, 2026	36.99	38.35	36.80	37.93	30.70	3.92%	195,040
Feb 24, 2026	36.52	36.86	35.96	36.50	29.54	-1.22%	156,737
Feb 23, 2026	37.27	37.27	36.17	36.95	29.91	-2.76%	293,771
Feb 20, 2026	37.35	38.17	37.15	38.00	30.76	0.50%	175,908
Feb 19, 2026	37.25	38.06	37.00	37.81	30.60	-0.33%	108,932
Feb 18, 2026	38.43	39.49	38.22	38.32	30.70	1.48%	135,414
Feb 17, 2026	36.82	38.06	36.42	37.76	30.25	0.96%	191,375
Feb 13, 2026	36.78	37.87	36.08	37.40	29.97	1.69%	196,603
Feb 12, 2026	38.25	38.38	36.12	36.78	29.47	-3.83%	254,905
Feb 11, 2026	39.45	39.45	38.04	38.63	30.64	-2.20%	170,284
Feb 10, 2026	40.53	40.90	39.12	39.50	31.33	-1.72%	137,642
Feb 9, 2026	38.80	40.92	38.41	40.19	31.88	4.47%	233,820
Feb 6, 2026	38.39	39.03	37.80	38.47	30.52	3.97%	321,267
Feb 5, 2026	38.83	39.18	36.67	37.00	29.35	-7.01%	700,456
Feb 4, 2026	43.91	44.04	39.02	40.15	31.56	-9.57%	524,101
Feb 3, 2026	45.37	46.00	43.49	44.40	34.90	7.04%	364,477