YieldMax PYPL Option Income Strategy ETF (PYPY)
NYSEARCA: PYPY · Real-Time Price · USD
8.68
+0.11 (1.28%)
Dec 5, 2025, 4:00 PM EST - Market closed
PYPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.61 | 8.69 | 8.56 | 8.68 | 8.68 | 1.28% | 28,160 |
| Dec 4, 2025 | 8.48 | 8.62 | 8.45 | 8.57 | 8.57 | -1.15% | 35,036 |
| Dec 3, 2025 | 8.80 | 8.93 | 8.57 | 8.67 | 8.54 | -1.48% | 54,942 |
| Dec 2, 2025 | 8.80 | 8.91 | 8.74 | 8.80 | 8.67 | -0.11% | 39,304 |
| Dec 1, 2025 | 8.76 | 8.85 | 8.73 | 8.81 | 8.68 | - | 40,606 |
| Nov 28, 2025 | 8.81 | 8.83 | 8.78 | 8.81 | 8.68 | -0.45% | 10,636 |
| Nov 26, 2025 | 8.84 | 8.86 | 8.78 | 8.85 | 8.65 | 0.91% | 27,342 |
| Nov 25, 2025 | 8.75 | 8.88 | 8.73 | 8.77 | 8.57 | 0.57% | 48,696 |
| Nov 24, 2025 | 8.62 | 8.76 | 8.62 | 8.72 | 8.52 | 1.99% | 103,967 |
| Nov 21, 2025 | 8.44 | 8.80 | 8.43 | 8.55 | 8.36 | 0.83% | 105,082 |
| Nov 20, 2025 | 8.89 | 8.89 | 8.42 | 8.48 | 8.29 | -3.42% | 67,972 |
| Nov 19, 2025 | 8.86 | 8.86 | 8.66 | 8.78 | 8.51 | -1.14% | 49,995 |
| Nov 18, 2025 | 9.00 | 9.00 | 8.84 | 8.88 | 8.61 | -1.76% | 45,150 |
| Nov 17, 2025 | 9.16 | 9.18 | 8.96 | 9.04 | 8.76 | -1.26% | 70,032 |
| Nov 14, 2025 | 9.40 | 9.40 | 9.13 | 9.16 | 8.87 | -3.33% | 115,144 |
| Nov 13, 2025 | 9.80 | 9.80 | 9.46 | 9.47 | 9.18 | -3.33% | 76,076 |
| Nov 12, 2025 | 9.81 | 9.87 | 9.78 | 9.80 | 9.41 | -0.45% | 41,488 |
| Nov 11, 2025 | 9.72 | 9.88 | 9.70 | 9.84 | 9.45 | 1.76% | 25,931 |
| Nov 10, 2025 | 9.78 | 9.78 | 9.61 | 9.67 | 9.28 | 0.42% | 36,375 |
| Nov 7, 2025 | 9.48 | 9.70 | 9.48 | 9.63 | 9.25 | -0.21% | 71,553 |
| Nov 6, 2025 | 9.75 | 9.84 | 9.65 | 9.65 | 9.26 | -3.21% | 32,013 |
| Nov 5, 2025 | 9.70 | 9.99 | 9.70 | 9.97 | 9.46 | 2.36% | 31,316 |
| Nov 4, 2025 | 9.95 | 10.00 | 9.72 | 9.74 | 9.24 | -2.79% | 63,346 |
| Nov 3, 2025 | 10.13 | 10.20 | 9.92 | 10.02 | 9.51 | -1.09% | 42,242 |
| Oct 31, 2025 | 10.07 | 10.14 | 9.91 | 10.13 | 9.61 | 2.01% | 83,066 |
| Oct 30, 2025 | 10.31 | 10.33 | 9.93 | 9.93 | 9.42 | -3.31% | 71,200 |
| Oct 29, 2025 | 10.80 | 10.80 | 10.27 | 10.27 | 9.62 | -4.91% | 82,419 |
| Oct 28, 2025 | 11.10 | 11.40 | 10.80 | 10.80 | 10.11 | 3.25% | 200,809 |
| Oct 27, 2025 | 10.48 | 10.63 | 10.40 | 10.46 | 9.79 | 0.97% | 55,405 |
| Oct 24, 2025 | 10.35 | 10.52 | 10.35 | 10.36 | 9.70 | -0.26% | 43,804 |
| Oct 23, 2025 | 10.29 | 10.40 | 10.23 | 10.39 | 9.72 | 0.74% | 21,974 |
| Oct 22, 2025 | 10.44 | 10.53 | 10.29 | 10.31 | 9.57 | -1.47% | 92,135 |
| Oct 21, 2025 | 10.38 | 10.50 | 10.36 | 10.47 | 9.71 | 0.82% | 28,044 |
| Oct 20, 2025 | 10.21 | 10.40 | 10.21 | 10.38 | 9.64 | 1.96% | 436,303 |
| Oct 17, 2025 | 9.99 | 10.24 | 9.97 | 10.18 | 9.45 | 1.60% | 54,734 |
| Oct 16, 2025 | 10.43 | 10.43 | 9.94 | 10.02 | 9.30 | -5.07% | 95,174 |
| Oct 15, 2025 | 10.72 | 10.83 | 10.55 | 10.56 | 9.54 | -1.28% | 37,805 |
| Oct 14, 2025 | 10.54 | 10.77 | 10.34 | 10.69 | 9.66 | -0.09% | 38,250 |
| Oct 13, 2025 | 10.96 | 10.96 | 10.57 | 10.70 | 9.67 | -1.22% | 76,969 |
| Oct 10, 2025 | 11.66 | 11.79 | 10.83 | 10.83 | 9.79 | -7.08% | 60,421 |
| Oct 9, 2025 | 11.66 | 11.83 | 11.60 | 11.66 | 10.53 | -0.09% | 41,382 |
| Oct 8, 2025 | 11.58 | 11.72 | 11.41 | 11.67 | 10.54 | 1.21% | 58,526 |
| Oct 7, 2025 | 11.23 | 11.66 | 11.23 | 11.53 | 10.42 | 3.78% | 86,275 |
| Oct 6, 2025 | 10.89 | 11.20 | 10.89 | 11.11 | 10.04 | 2.21% | 130,333 |
| Oct 3, 2025 | 10.78 | 10.92 | 10.76 | 10.87 | 9.82 | 0.18% | 112,904 |
| Oct 2, 2025 | 10.61 | 10.85 | 10.61 | 10.85 | 9.80 | 2.36% | 28,617 |
| Oct 1, 2025 | 10.62 | 10.75 | 10.55 | 10.60 | 9.58 | -0.47% | 35,096 |
| Sep 30, 2025 | 10.89 | 10.89 | 10.62 | 10.65 | 9.62 | -2.47% | 44,570 |
| Sep 29, 2025 | 10.70 | 11.07 | 10.70 | 10.92 | 9.87 | 2.25% | 79,258 |
| Sep 26, 2025 | 10.61 | 10.68 | 10.52 | 10.68 | 9.65 | 1.23% | 31,958 |
| Sep 25, 2025 | 10.68 | 10.68 | 10.46 | 10.55 | 9.53 | -1.59% | 29,691 |
| Sep 24, 2025 | 10.64 | 10.81 | 10.64 | 10.72 | 9.68 | 0.37% | 22,617 |
| Sep 23, 2025 | 10.73 | 10.90 | 10.60 | 10.68 | 9.65 | -0.47% | 31,752 |
| Sep 22, 2025 | 10.71 | 10.75 | 10.61 | 10.73 | 9.69 | -0.19% | 135,503 |
| Sep 19, 2025 | 10.81 | 10.83 | 10.72 | 10.75 | 9.71 | -0.83% | 58,580 |
| Sep 18, 2025 | 10.91 | 10.95 | 10.80 | 10.84 | 9.79 | -2.78% | 73,860 |
| Sep 17, 2025 | 10.95 | 11.17 | 10.95 | 11.15 | 9.83 | 1.92% | 104,148 |
| Sep 16, 2025 | 10.97 | 10.97 | 10.83 | 10.94 | 9.65 | 0.09% | 42,412 |
| Sep 15, 2025 | 10.93 | 11.05 | 10.91 | 10.93 | 9.64 | 0.09% | 44,906 |
| Sep 12, 2025 | 10.94 | 11.00 | 10.92 | 10.92 | 9.63 | -0.09% | 45,837 |
| Sep 11, 2025 | 10.71 | 10.97 | 10.71 | 10.93 | 9.64 | 2.05% | 28,766 |
| Sep 10, 2025 | 11.03 | 11.08 | 10.68 | 10.71 | 9.44 | -2.72% | 54,205 |
| Sep 9, 2025 | 11.12 | 11.12 | 11.01 | 11.01 | 9.71 | -0.99% | 29,606 |
| Sep 8, 2025 | 11.10 | 11.14 | 11.05 | 11.12 | 9.81 | 0.27% | 27,930 |
| Sep 5, 2025 | 11.24 | 11.27 | 11.08 | 11.09 | 9.78 | -0.18% | 53,080 |
| Sep 4, 2025 | 11.21 | 11.26 | 10.79 | 11.11 | 9.80 | -1.57% | 47,737 |
| Sep 3, 2025 | 11.22 | 11.30 | 11.19 | 11.29 | 9.95 | 0.60% | 22,257 |
| Sep 2, 2025 | 11.09 | 11.24 | 11.09 | 11.22 | 9.89 | -1.06% | 27,698 |
| Aug 29, 2025 | 11.33 | 11.36 | 11.30 | 11.34 | 10.00 | 0.27% | 20,131 |
| Aug 28, 2025 | 11.30 | 11.34 | 11.25 | 11.31 | 9.97 | 0.62% | 21,602 |
| Aug 27, 2025 | 11.18 | 11.30 | 11.15 | 11.24 | 9.91 | -0.44% | 20,841 |
| Aug 26, 2025 | 11.23 | 11.30 | 11.19 | 11.29 | 9.96 | 0.44% | 24,180 |
| Aug 25, 2025 | 11.26 | 11.26 | 11.17 | 11.24 | 9.91 | -0.27% | 37,115 |
| Aug 22, 2025 | 11.00 | 11.29 | 11.00 | 11.27 | 9.94 | 2.73% | 41,918 |
| Aug 21, 2025 | 11.08 | 11.08 | 10.89 | 10.97 | 9.67 | -3.60% | 40,479 |
| Aug 20, 2025 | 11.58 | 11.58 | 11.35 | 11.38 | 9.74 | -1.30% | 43,393 |
| Aug 19, 2025 | 11.60 | 11.73 | 11.53 | 11.53 | 9.86 | -0.95% | 46,975 |
| Aug 18, 2025 | 11.56 | 11.68 | 11.56 | 11.64 | 9.96 | 0.69% | 29,978 |
| Aug 15, 2025 | 11.51 | 11.65 | 11.51 | 11.56 | 9.89 | - | 15,535 |
| Aug 14, 2025 | 11.61 | 11.61 | 11.40 | 11.56 | 9.89 | -0.94% | 30,586 |
| Aug 13, 2025 | 11.49 | 11.70 | 11.47 | 11.67 | 9.98 | 2.10% | 31,619 |
| Aug 12, 2025 | 11.33 | 11.48 | 11.33 | 11.43 | 9.78 | 1.60% | 18,062 |
| Aug 11, 2025 | 11.32 | 11.42 | 11.25 | 11.25 | 9.62 | -0.79% | 76,709 |
| Aug 8, 2025 | 11.40 | 11.45 | 11.31 | 11.34 | 9.70 | -0.47% | 26,568 |
| Aug 7, 2025 | 11.58 | 11.58 | 11.34 | 11.39 | 9.75 | -1.01% | 20,089 |
| Aug 6, 2025 | 11.36 | 11.57 | 11.36 | 11.51 | 9.85 | 1.59% | 29,118 |
| Aug 5, 2025 | 11.40 | 11.41 | 11.26 | 11.33 | 9.69 | -0.09% | 23,179 |
| Aug 4, 2025 | 11.36 | 11.43 | 11.26 | 11.34 | 9.70 | 0.89% | 40,084 |
| Aug 1, 2025 | 11.34 | 11.42 | 11.12 | 11.24 | 9.62 | -1.75% | 71,105 |
| Jul 31, 2025 | 11.65 | 11.65 | 11.44 | 11.44 | 9.79 | -1.72% | 81,880 |
| Jul 30, 2025 | 11.99 | 11.99 | 11.58 | 11.64 | 9.96 | -2.35% | 67,850 |
| Jul 29, 2025 | 12.40 | 12.40 | 11.76 | 11.92 | 10.20 | -7.45% | 398,955 |
| Jul 28, 2025 | 12.82 | 12.95 | 12.79 | 12.88 | 11.02 | 0.63% | 67,208 |
| Jul 25, 2025 | 12.75 | 12.89 | 12.72 | 12.80 | 10.95 | 0.39% | 85,267 |
| Jul 24, 2025 | 12.67 | 12.85 | 12.67 | 12.75 | 10.91 | -0.93% | 53,665 |
| Jul 23, 2025 | 12.89 | 12.95 | 12.85 | 12.87 | 10.78 | 0.12% | 53,983 |
| Jul 22, 2025 | 12.82 | 12.88 | 12.76 | 12.85 | 10.76 | 0.74% | 50,810 |
| Jul 21, 2025 | 12.70 | 12.86 | 12.70 | 12.76 | 10.68 | 0.95% | 188,485 |
| Jul 18, 2025 | 12.57 | 12.64 | 12.55 | 12.64 | 10.58 | 0.64% | 29,143 |
| Jul 17, 2025 | 12.43 | 12.60 | 12.42 | 12.56 | 10.52 | 0.88% | 28,555 |