YieldMax PYPL Option Income Strategy ETF (PYPY)
NYSEARCA: PYPY · Real-Time Price · USD
30.63
-0.38 (-1.23%)
Mar 9, 2026, 3:26 PM EDT - Market open
PYPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.72 | 30.72 | 30.00 | 30.54 | - | -1.52% | 7,054 |
| Mar 6, 2026 | 30.91 | 31.09 | 30.74 | 31.01 | 31.01 | -1.18% | 3,310 |
| Mar 5, 2026 | 31.48 | 31.50 | 31.30 | 31.38 | 31.38 | 0.97% | 3,043 |
| Mar 4, 2026 | 30.78 | 31.37 | 30.78 | 31.08 | 30.87 | 0.97% | 5,133 |
| Mar 3, 2026 | 29.99 | 30.98 | 29.99 | 30.78 | 30.57 | 1.68% | 6,389 |
| Mar 2, 2026 | 30.30 | 30.79 | 30.27 | 30.27 | 30.07 | -1.69% | 8,935 |
| Feb 27, 2026 | 30.11 | 31.39 | 30.11 | 30.79 | 30.58 | 1.32% | 400,673 |
| Feb 26, 2026 | 31.50 | 31.76 | 29.85 | 30.39 | 30.19 | -4.34% | 8,673 |
| Feb 25, 2026 | 31.61 | 32.16 | 31.31 | 31.77 | 31.34 | -0.81% | 11,568 |
| Feb 24, 2026 | 29.35 | 32.03 | 29.35 | 32.03 | 31.60 | 7.12% | 13,103 |
| Feb 23, 2026 | 28.24 | 31.88 | 27.89 | 29.90 | 29.50 | 5.47% | 60,804 |
| Feb 20, 2026 | 28.72 | 28.72 | 28.35 | 28.35 | 27.97 | -0.28% | 5,336 |
| Feb 19, 2026 | 28.27 | 28.43 | 28.08 | 28.43 | 28.05 | -0.25% | 6,984 |
| Feb 18, 2026 | 28.40 | 28.61 | 28.40 | 28.50 | 27.91 | 1.15% | 1,977 |
| Feb 17, 2026 | 28.01 | 28.51 | 28.01 | 28.18 | 27.59 | 0.73% | 6,999 |
| Feb 13, 2026 | 27.49 | 27.98 | 27.38 | 27.97 | 27.39 | 2.23% | 9,378 |
| Feb 12, 2026 | 27.86 | 28.00 | 27.07 | 27.36 | 26.79 | -3.36% | 7,774 |
| Feb 11, 2026 | 28.52 | 28.92 | 28.20 | 28.31 | 27.53 | -2.14% | 6,056 |
| Feb 10, 2026 | 28.77 | 29.13 | 28.77 | 28.93 | 28.13 | 1.11% | 4,176 |
| Feb 9, 2026 | 27.54 | 28.70 | 27.54 | 28.61 | 27.82 | 1.50% | 9,218 |
| Feb 6, 2026 | 27.89 | 28.41 | 27.73 | 28.19 | 27.41 | 0.93% | 10,240 |
| Feb 5, 2026 | 28.40 | 28.40 | 27.42 | 27.93 | 27.16 | -3.02% | 20,636 |
| Feb 4, 2026 | 29.74 | 29.74 | 28.30 | 28.80 | 27.84 | -2.01% | 20,681 |
| Feb 3, 2026 | 30.20 | 30.71 | 29.24 | 29.39 | 28.41 | -19.15% | 46,218 |
| Feb 2, 2026 | 36.24 | 36.97 | 36.24 | 36.35 | 35.14 | -0.41% | 11,582 |
| Jan 30, 2026 | 36.63 | 36.65 | 34.61 | 36.50 | 35.29 | -0.71% | 21,350 |
| Jan 29, 2026 | 37.40 | 37.40 | 36.55 | 36.76 | 35.54 | -2.62% | 6,905 |
| Jan 28, 2026 | 38.56 | 38.61 | 37.63 | 37.75 | 36.28 | -2.46% | 14,486 |
| Jan 27, 2026 | 39.18 | 39.18 | 38.62 | 38.70 | 37.20 | -1.48% | 5,766 |
| Jan 26, 2026 | 39.34 | 39.57 | 39.22 | 39.28 | 37.75 | 0.03% | 9,606 |
| Jan 23, 2026 | 39.30 | 39.56 | 39.25 | 39.27 | 37.74 | -0.68% | 10,913 |
| Jan 22, 2026 | 39.25 | 39.77 | 39.25 | 39.54 | 38.00 | 1.63% | 6,363 |
| Jan 21, 2026 | 38.90 | 39.12 | 38.51 | 38.91 | 37.17 | 0.74% | 3,700 |
| Jan 20, 2026 | 38.95 | 38.99 | 38.44 | 38.62 | 36.90 | -2.49% | 17,117 |
| Jan 16, 2026 | 39.38 | 39.65 | 39.24 | 39.61 | 37.84 | -0.76% | 8,016 |
| Jan 15, 2026 | 39.44 | 39.91 | 39.32 | 39.91 | 38.13 | -0.48% | 6,653 |
| Jan 14, 2026 | 39.44 | 40.12 | 39.44 | 40.10 | 38.09 | 1.32% | 6,420 |
| Jan 13, 2026 | 39.72 | 39.72 | 39.43 | 39.58 | 37.59 | -0.55% | 4,540 |
| Jan 12, 2026 | 39.78 | 39.94 | 39.69 | 39.80 | 37.80 | -0.82% | 6,479 |
| Jan 9, 2026 | 40.49 | 40.49 | 39.76 | 40.13 | 38.11 | -1.21% | 9,851 |
| Jan 8, 2026 | 40.43 | 40.74 | 40.31 | 40.62 | 38.58 | -0.90% | 4,147 |
| Jan 7, 2026 | 41.10 | 41.10 | 40.68 | 40.99 | 38.70 | -0.58% | 7,662 |
| Jan 6, 2026 | 41.20 | 41.40 | 41.01 | 41.23 | 38.93 | 0.46% | 3,501 |
| Jan 5, 2026 | 40.70 | 41.52 | 40.70 | 41.04 | 38.75 | 1.43% | 5,096 |
| Jan 2, 2026 | 40.62 | 40.68 | 40.34 | 40.46 | 38.20 | -0.91% | 3,861 |
| Dec 31, 2025 | 41.33 | 41.33 | 40.83 | 40.83 | 38.28 | -1.28% | 17,901 |
| Dec 30, 2025 | 41.43 | 41.48 | 41.33 | 41.36 | 38.78 | -0.17% | 9,417 |
| Dec 29, 2025 | 41.60 | 41.60 | 41.29 | 41.43 | 38.84 | -0.36% | 20,576 |
| Dec 26, 2025 | 41.47 | 41.68 | 41.47 | 41.58 | 38.98 | -0.79% | 5,565 |
| Dec 24, 2025 | 41.65 | 41.91 | 41.61 | 41.91 | 39.03 | 0.79% | 6,921 |
| Dec 23, 2025 | 41.72 | 41.72 | 41.38 | 41.59 | 38.73 | -0.80% | 3,153 |
| Dec 22, 2025 | 41.76 | 42.05 | 41.76 | 41.92 | 39.04 | 0.87% | 23,386 |
| Dec 19, 2025 | 41.11 | 41.85 | 41.11 | 41.56 | 38.70 | 0.46% | 7,026 |
| Dec 18, 2025 | 41.80 | 42.00 | 41.28 | 41.37 | 38.53 | -1.90% | 7,946 |
| Dec 17, 2025 | 42.72 | 43.40 | 42.17 | 42.17 | 39.03 | -2.20% | 5,120 |
| Dec 16, 2025 | 42.92 | 43.18 | 42.68 | 43.12 | 39.91 | 1.75% | 18,745 |
| Dec 15, 2025 | 42.94 | 43.40 | 42.38 | 42.38 | 39.23 | -1.36% | 17,008 |
| Dec 12, 2025 | 42.42 | 43.10 | 42.42 | 42.96 | 39.77 | -0.01% | 6,698 |
| Dec 11, 2025 | 41.77 | 42.97 | 41.77 | 42.97 | 39.77 | 0.84% | 6,592 |
| Dec 10, 2025 | 42.40 | 42.94 | 42.15 | 42.61 | 39.20 | 0.42% | 7,516 |
| Dec 9, 2025 | 42.10 | 42.80 | 42.10 | 42.43 | 39.03 | -0.28% | 7,096 |
| Dec 8, 2025 | 43.01 | 43.28 | 42.55 | 42.55 | 39.14 | -1.96% | 6,329 |
| Dec 5, 2025 | 43.05 | 43.45 | 42.82 | 43.40 | 39.92 | 1.28% | 5,695 |
| Dec 4, 2025 | 42.40 | 43.10 | 42.27 | 42.85 | 39.42 | -1.15% | 7,069 |
| Dec 3, 2025 | 44.00 | 44.65 | 42.83 | 43.35 | 39.30 | -1.48% | 10,988 |
| Dec 2, 2025 | 44.00 | 44.55 | 43.72 | 44.00 | 39.89 | -0.11% | 7,860 |
| Dec 1, 2025 | 43.80 | 44.25 | 43.65 | 44.05 | 39.93 | - | 8,121 |
| Nov 28, 2025 | 44.05 | 44.15 | 43.90 | 44.05 | 39.93 | -0.45% | 2,127 |
| Nov 26, 2025 | 44.20 | 44.32 | 43.91 | 44.25 | 39.79 | 0.91% | 5,468 |
| Nov 25, 2025 | 43.75 | 44.40 | 43.65 | 43.85 | 39.43 | 0.57% | 9,739 |
| Nov 24, 2025 | 43.10 | 43.80 | 43.10 | 43.60 | 39.21 | 1.99% | 20,793 |
| Nov 21, 2025 | 42.20 | 44.00 | 42.15 | 42.75 | 38.44 | 0.83% | 21,016 |
| Nov 20, 2025 | 44.45 | 44.45 | 42.10 | 42.40 | 38.13 | -3.42% | 13,594 |
| Nov 19, 2025 | 44.30 | 44.30 | 43.30 | 43.90 | 39.13 | -1.14% | 9,999 |
| Nov 18, 2025 | 45.00 | 45.00 | 44.21 | 44.41 | 39.58 | -1.75% | 9,030 |
| Nov 17, 2025 | 45.80 | 45.90 | 44.80 | 45.20 | 40.29 | -1.26% | 14,006 |
| Nov 14, 2025 | 47.00 | 47.00 | 45.65 | 45.78 | 40.80 | -3.33% | 23,028 |
| Nov 13, 2025 | 49.00 | 49.00 | 47.30 | 47.35 | 42.21 | -3.33% | 15,215 |
| Nov 12, 2025 | 49.05 | 49.35 | 48.88 | 48.98 | 43.26 | -0.44% | 8,297 |
| Nov 11, 2025 | 48.60 | 49.40 | 48.51 | 49.20 | 43.45 | 1.76% | 5,186 |
| Nov 10, 2025 | 48.90 | 48.90 | 48.05 | 48.35 | 42.70 | 0.42% | 7,275 |
| Nov 7, 2025 | 47.40 | 48.50 | 47.40 | 48.15 | 42.52 | -0.21% | 14,310 |
| Nov 6, 2025 | 48.75 | 49.20 | 48.25 | 48.25 | 42.61 | -3.21% | 6,402 |
| Nov 5, 2025 | 48.50 | 49.95 | 48.50 | 49.85 | 43.52 | 2.36% | 6,263 |
| Nov 4, 2025 | 49.75 | 50.00 | 48.58 | 48.70 | 42.52 | -2.79% | 12,669 |
| Nov 3, 2025 | 50.65 | 51.00 | 49.61 | 50.10 | 43.74 | -1.09% | 8,448 |
| Oct 31, 2025 | 50.35 | 50.70 | 49.55 | 50.65 | 44.22 | 2.01% | 16,613 |
| Oct 30, 2025 | 51.55 | 51.64 | 49.65 | 49.65 | 43.35 | -3.31% | 14,240 |
| Oct 29, 2025 | 54.00 | 54.00 | 51.35 | 51.35 | 44.23 | -4.90% | 16,483 |
| Oct 28, 2025 | 55.50 | 57.00 | 54.00 | 54.00 | 46.51 | 3.25% | 40,161 |
| Oct 27, 2025 | 52.40 | 53.15 | 52.00 | 52.30 | 45.04 | 0.97% | 11,081 |
| Oct 24, 2025 | 51.75 | 52.60 | 51.75 | 51.80 | 44.61 | -0.26% | 8,760 |
| Oct 23, 2025 | 51.45 | 51.98 | 51.15 | 51.94 | 44.73 | 0.74% | 4,394 |
| Oct 22, 2025 | 52.20 | 52.65 | 51.45 | 51.55 | 44.02 | -1.48% | 18,427 |
| Oct 21, 2025 | 51.90 | 52.50 | 51.80 | 52.33 | 44.68 | 0.82% | 5,608 |
| Oct 20, 2025 | 51.05 | 52.00 | 51.05 | 51.90 | 44.32 | 1.96% | 87,260 |
| Oct 17, 2025 | 49.95 | 51.20 | 49.85 | 50.90 | 43.46 | 1.60% | 10,946 |
| Oct 16, 2025 | 52.15 | 52.15 | 49.70 | 50.10 | 42.78 | -5.07% | 19,034 |
| Oct 15, 2025 | 53.60 | 54.15 | 52.75 | 52.77 | 43.86 | -1.28% | 7,561 |
| Oct 14, 2025 | 52.70 | 53.85 | 51.69 | 53.46 | 44.43 | -0.10% | 7,650 |