YieldMax PYPL Option Income Strategy ETF (PYPY)
NYSEARCA: PYPY · Real-Time Price · USD
30.36
-0.08 (-0.28%)
At close: Apr 28, 2026, 4:00 PM EDT
30.36
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
PYPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.56 | 30.56 | 30.43 | 30.49 | - | 0.15% | 1,548 |
| Apr 27, 2026 | 30.54 | 30.62 | 30.40 | 30.45 | 30.45 | -0.83% | 10,852 |
| Apr 24, 2026 | 30.42 | 30.72 | 30.42 | 30.70 | 30.70 | 0.89% | 4,660 |
| Apr 23, 2026 | 30.68 | 30.68 | 30.40 | 30.43 | 30.43 | -3.36% | 2,270 |
| Apr 22, 2026 | 31.49 | 31.56 | 31.27 | 31.49 | 31.01 | 0.15% | 7,676 |
| Apr 21, 2026 | 31.99 | 31.99 | 31.29 | 31.44 | 30.97 | -0.57% | 3,900 |
| Apr 20, 2026 | 31.25 | 31.62 | 31.15 | 31.62 | 31.14 | 1.12% | 9,099 |
| Apr 17, 2026 | 31.19 | 31.46 | 31.17 | 31.27 | 30.80 | 1.53% | 7,675 |
| Apr 16, 2026 | 30.60 | 30.80 | 30.42 | 30.80 | 30.34 | -0.83% | 2,204 |
| Apr 15, 2026 | 30.55 | 31.17 | 30.55 | 31.06 | 30.28 | 2.80% | 3,136 |
| Apr 14, 2026 | 30.13 | 30.40 | 30.11 | 30.21 | 29.45 | 0.60% | 7,332 |
| Apr 13, 2026 | 29.14 | 30.17 | 29.14 | 30.03 | 29.28 | 4.01% | 6,842 |
| Apr 10, 2026 | 28.98 | 29.47 | 28.88 | 28.88 | 28.15 | -1.05% | 13,789 |
| Apr 9, 2026 | 29.08 | 29.18 | 29.08 | 29.18 | 28.45 | -0.71% | 959 |
| Apr 8, 2026 | 29.28 | 29.47 | 29.28 | 29.39 | 28.36 | 1.58% | 3,212 |
| Apr 7, 2026 | 29.15 | 29.15 | 28.80 | 28.93 | 27.92 | -0.74% | 9,148 |
| Apr 6, 2026 | 29.10 | 29.48 | 29.10 | 29.15 | 28.13 | 0.08% | 3,238 |
| Apr 2, 2026 | 28.45 | 29.13 | 28.45 | 29.13 | 28.11 | 0.31% | 4,749 |
| Apr 1, 2026 | 29.02 | 29.17 | 28.80 | 29.04 | 27.77 | -0.34% | 3,530 |
| Mar 31, 2026 | 28.90 | 29.19 | 28.90 | 29.14 | 27.86 | 0.78% | 5,706 |
| Mar 30, 2026 | 28.59 | 28.95 | 28.59 | 28.91 | 27.64 | 2.16% | 5,778 |
| Mar 27, 2026 | 28.73 | 28.73 | 28.24 | 28.30 | 27.06 | -2.21% | 4,479 |
| Mar 26, 2026 | 28.76 | 29.22 | 28.76 | 28.94 | 27.67 | -0.45% | 3,712 |
| Mar 25, 2026 | 29.27 | 29.27 | 28.96 | 29.07 | 27.54 | 0.94% | 1,581 |
| Mar 24, 2026 | 28.89 | 29.00 | 28.76 | 28.80 | 27.28 | -1.34% | 1,640 |
| Mar 23, 2026 | 28.93 | 29.34 | 28.93 | 29.19 | 27.65 | 2.37% | 3,602 |
| Mar 20, 2026 | 28.72 | 28.73 | 28.22 | 28.52 | 27.01 | -0.91% | 9,070 |
| Mar 19, 2026 | 28.65 | 29.01 | 28.43 | 28.78 | 27.26 | -0.42% | 16,309 |
| Mar 18, 2026 | 30.00 | 30.11 | 28.90 | 28.90 | 27.06 | -4.37% | 10,651 |
| Mar 17, 2026 | 29.95 | 30.39 | 29.95 | 30.22 | 28.30 | 1.58% | 926,775 |
| Mar 16, 2026 | 29.46 | 30.00 | 29.46 | 29.75 | 27.86 | 1.26% | 17,077 |
| Mar 13, 2026 | 29.53 | 29.65 | 29.37 | 29.38 | 27.51 | 1.00% | 6,157 |
| Mar 12, 2026 | 29.88 | 29.93 | 29.09 | 29.09 | 27.24 | -4.47% | 7,167 |
| Mar 11, 2026 | 30.66 | 30.66 | 30.03 | 30.45 | 28.05 | 1.74% | 7,986 |
| Mar 10, 2026 | 30.37 | 30.37 | 29.90 | 29.93 | 27.57 | -2.09% | 11,380 |
| Mar 9, 2026 | 30.72 | 30.72 | 30.00 | 30.57 | 28.16 | -1.42% | 8,213 |
| Mar 6, 2026 | 30.91 | 31.09 | 30.74 | 31.01 | 28.57 | -1.18% | 3,318 |
| Mar 5, 2026 | 31.48 | 31.50 | 31.30 | 31.38 | 28.91 | 0.97% | 3,043 |
| Mar 4, 2026 | 30.78 | 31.37 | 30.78 | 31.08 | 28.44 | 0.97% | 5,133 |
| Mar 3, 2026 | 29.99 | 30.98 | 29.99 | 30.78 | 28.17 | 1.68% | 6,389 |
| Mar 2, 2026 | 30.30 | 30.79 | 30.27 | 30.27 | 27.70 | -1.69% | 8,935 |
| Feb 27, 2026 | 30.11 | 31.39 | 30.11 | 30.79 | 28.18 | 1.32% | 400,673 |
| Feb 26, 2026 | 31.50 | 31.76 | 29.85 | 30.39 | 27.81 | -4.34% | 8,673 |
| Feb 25, 2026 | 31.61 | 32.16 | 31.31 | 31.77 | 28.88 | -0.81% | 11,568 |
| Feb 24, 2026 | 29.35 | 32.03 | 29.35 | 32.03 | 29.11 | 7.12% | 13,103 |
| Feb 23, 2026 | 28.24 | 31.88 | 27.89 | 29.90 | 27.18 | 5.47% | 60,804 |
| Feb 20, 2026 | 28.72 | 28.72 | 28.35 | 28.35 | 25.77 | -0.28% | 5,336 |
| Feb 19, 2026 | 28.27 | 28.43 | 28.08 | 28.43 | 25.84 | -0.25% | 6,984 |
| Feb 18, 2026 | 28.40 | 28.61 | 28.40 | 28.50 | 25.71 | 1.15% | 1,977 |
| Feb 17, 2026 | 28.01 | 28.51 | 28.01 | 28.18 | 25.42 | 0.73% | 6,999 |
| Feb 13, 2026 | 27.49 | 27.98 | 27.38 | 27.97 | 25.23 | 2.23% | 9,378 |
| Feb 12, 2026 | 27.86 | 28.00 | 27.07 | 27.36 | 24.68 | -3.36% | 7,774 |
| Feb 11, 2026 | 28.52 | 28.92 | 28.20 | 28.31 | 25.36 | -2.14% | 6,056 |
| Feb 10, 2026 | 28.77 | 29.13 | 28.77 | 28.93 | 25.92 | 1.11% | 4,176 |
| Feb 9, 2026 | 27.54 | 28.70 | 27.54 | 28.61 | 25.63 | 1.50% | 9,218 |
| Feb 6, 2026 | 27.89 | 28.41 | 27.73 | 28.19 | 25.25 | 0.93% | 10,240 |
| Feb 5, 2026 | 28.40 | 28.40 | 27.42 | 27.93 | 25.02 | -3.02% | 20,636 |
| Feb 4, 2026 | 29.74 | 29.74 | 28.30 | 28.80 | 25.65 | -2.01% | 20,681 |
| Feb 3, 2026 | 30.20 | 30.71 | 29.24 | 29.39 | 26.18 | -19.15% | 46,218 |
| Feb 2, 2026 | 36.24 | 36.97 | 36.24 | 36.35 | 32.38 | -0.41% | 11,582 |
| Jan 30, 2026 | 36.63 | 36.65 | 34.61 | 36.50 | 32.51 | -0.71% | 21,350 |
| Jan 29, 2026 | 37.40 | 37.40 | 36.55 | 36.76 | 32.74 | -2.62% | 6,905 |
| Jan 28, 2026 | 38.56 | 38.61 | 37.63 | 37.75 | 33.42 | -2.46% | 14,486 |
| Jan 27, 2026 | 39.18 | 39.18 | 38.62 | 38.70 | 34.27 | -1.48% | 5,766 |
| Jan 26, 2026 | 39.34 | 39.57 | 39.22 | 39.28 | 34.78 | 0.03% | 9,606 |
| Jan 23, 2026 | 39.30 | 39.56 | 39.25 | 39.27 | 34.77 | -0.68% | 10,913 |
| Jan 22, 2026 | 39.25 | 39.77 | 39.25 | 39.54 | 35.01 | 1.63% | 6,363 |
| Jan 21, 2026 | 38.90 | 39.12 | 38.51 | 38.91 | 34.25 | 0.74% | 3,700 |
| Jan 20, 2026 | 38.95 | 38.99 | 38.44 | 38.62 | 34.00 | -2.49% | 17,117 |
| Jan 16, 2026 | 39.38 | 39.65 | 39.24 | 39.61 | 34.86 | -0.76% | 8,016 |
| Jan 15, 2026 | 39.44 | 39.91 | 39.32 | 39.91 | 35.13 | -0.48% | 6,653 |
| Jan 14, 2026 | 39.44 | 40.12 | 39.44 | 40.10 | 35.09 | 1.32% | 6,420 |
| Jan 13, 2026 | 39.72 | 39.72 | 39.43 | 39.58 | 34.63 | -0.55% | 4,540 |
| Jan 12, 2026 | 39.78 | 39.94 | 39.69 | 39.80 | 34.82 | -0.82% | 6,479 |
| Jan 9, 2026 | 40.49 | 40.49 | 39.76 | 40.13 | 35.11 | -1.21% | 9,851 |
| Jan 8, 2026 | 40.43 | 40.74 | 40.31 | 40.62 | 35.54 | -0.90% | 4,147 |
| Jan 7, 2026 | 41.10 | 41.10 | 40.68 | 40.99 | 35.65 | -0.58% | 7,662 |
| Jan 6, 2026 | 41.20 | 41.40 | 41.01 | 41.23 | 35.86 | 0.46% | 3,501 |
| Jan 5, 2026 | 40.70 | 41.52 | 40.70 | 41.04 | 35.70 | 1.43% | 5,096 |
| Jan 2, 2026 | 40.62 | 40.68 | 40.34 | 40.46 | 35.19 | -0.91% | 3,861 |
| Dec 31, 2025 | 41.33 | 41.33 | 40.83 | 40.83 | 35.27 | -1.28% | 17,901 |
| Dec 30, 2025 | 41.43 | 41.48 | 41.33 | 41.36 | 35.72 | -0.17% | 9,417 |
| Dec 29, 2025 | 41.60 | 41.60 | 41.29 | 41.43 | 35.79 | -0.36% | 20,576 |
| Dec 26, 2025 | 41.47 | 41.68 | 41.47 | 41.58 | 35.91 | -0.79% | 5,565 |
| Dec 24, 2025 | 41.65 | 41.91 | 41.61 | 41.91 | 35.96 | 0.79% | 6,921 |
| Dec 23, 2025 | 41.72 | 41.72 | 41.38 | 41.59 | 35.68 | -0.80% | 3,153 |
| Dec 22, 2025 | 41.76 | 42.05 | 41.76 | 41.92 | 35.97 | 0.87% | 23,386 |
| Dec 19, 2025 | 41.11 | 41.85 | 41.11 | 41.56 | 35.66 | 0.46% | 7,026 |
| Dec 18, 2025 | 41.80 | 42.00 | 41.28 | 41.37 | 35.49 | -1.90% | 7,946 |
| Dec 17, 2025 | 42.72 | 43.40 | 42.17 | 42.17 | 35.96 | -2.20% | 5,120 |
| Dec 16, 2025 | 42.92 | 43.18 | 42.68 | 43.12 | 36.77 | 1.75% | 18,745 |
| Dec 15, 2025 | 42.94 | 43.40 | 42.38 | 42.38 | 36.14 | -1.36% | 17,008 |
| Dec 12, 2025 | 42.42 | 43.10 | 42.42 | 42.96 | 36.64 | -0.01% | 6,698 |
| Dec 11, 2025 | 41.77 | 42.97 | 41.77 | 42.97 | 36.64 | 0.84% | 6,592 |
| Dec 10, 2025 | 42.40 | 42.94 | 42.15 | 42.61 | 36.11 | 0.42% | 7,516 |
| Dec 9, 2025 | 42.10 | 42.80 | 42.10 | 42.43 | 35.96 | -0.28% | 7,096 |
| Dec 8, 2025 | 43.01 | 43.28 | 42.55 | 42.55 | 36.06 | -1.96% | 6,329 |
| Dec 5, 2025 | 43.05 | 43.45 | 42.82 | 43.40 | 36.78 | 1.28% | 5,695 |
| Dec 4, 2025 | 42.40 | 43.10 | 42.27 | 42.85 | 36.32 | -1.15% | 7,069 |
| Dec 3, 2025 | 44.00 | 44.65 | 42.83 | 43.35 | 36.21 | -1.48% | 10,988 |