Skip to main content
YieldMax PYPL Option Income Strategy ETF (PYPY)
NYSEARCA: PYPY · Real-Time Price · USD
25.39
+0.72 (2.93%)
At close: Jun 26, 2026, 4:00 PM EDT
25.39
0.00 (-0.01%)
After-hours: Jun 26, 2026, 8:00 PM EDT

PYPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.1925.3925.1925.3925.392.93%3,241
Jun 25, 202624.8124.9224.6724.6724.670.16%3,142
Jun 24, 202624.7125.1324.7124.7624.631.60%1,814
Jun 23, 202624.5824.5824.3724.3724.24-1.21%1,474
Jun 22, 202624.9325.1424.6624.6724.54-0.26%6,644
Jun 18, 202624.6024.8924.3324.7324.600.58%27,997
Jun 17, 202625.4725.6024.7324.7324.46-3.24%163,697
Jun 16, 202625.4025.5725.3725.5625.281.27%3,110
Jun 15, 202625.1425.4725.1425.2424.971.57%5,143
Jun 12, 202624.7824.8524.6524.8524.580.62%1,690
Jun 11, 202624.4124.6924.1524.6924.430.96%4,273
Jun 10, 202624.9024.9024.6024.6024.20-1.65%4,201
Jun 9, 202625.0025.3924.8025.0124.600.51%7,097
Jun 8, 202624.7124.9324.6824.8924.48-0.15%6,850
Jun 5, 202625.3625.3624.8224.9324.52-2.93%6,904
Jun 4, 202626.0026.0025.6825.6825.260.66%1,779
Jun 3, 202626.0026.0025.6325.7325.09-3.78%6,966
Jun 2, 202626.9126.9626.7126.7426.07-0.80%5,812
Jun 1, 202626.6027.2326.6026.9626.290.61%4,408
May 29, 202626.6826.8826.6826.8026.130.44%1,786
May 28, 202626.1226.6826.0726.6826.011.58%2,470
May 27, 202626.5626.6826.4026.4525.61-0.61%10,598
May 26, 202626.4326.6226.4326.6125.77-0.03%6,608
May 22, 202626.6626.7126.5126.6125.77-0.17%3,047
May 21, 202626.4926.9026.3926.6625.820.06%1,802
May 20, 202626.5426.8826.1426.8825.800.59%7,301
May 19, 202626.9027.1526.6526.7225.65-0.86%124,929
May 18, 202626.8727.3226.8726.9525.87-0.11%7,448
May 15, 202626.9727.3026.9726.9825.90-0.79%4,980
May 14, 202627.3527.3726.9727.2026.110.31%3,076
May 13, 202627.3927.8027.2627.3726.03-1.08%7,963
May 12, 202627.3027.7927.1427.6726.321.05%7,981
May 11, 202627.5927.6327.3827.3826.04-0.72%18,486
May 8, 202627.8528.0527.5827.5826.23-1.45%7,589
May 7, 202628.3028.4527.9827.9926.62-0.40%22,838
May 6, 202629.0029.0528.4328.4426.72-0.37%10,689
May 5, 202628.5428.5427.1928.5426.82-6.17%38,043
May 4, 202630.6430.6430.3130.4228.59-0.19%5,538
May 1, 202630.5330.6330.4330.4728.640.60%6,674
Apr 30, 202630.7030.7029.9530.2928.47-0.90%4,591
Apr 29, 202630.3631.0230.2430.9828.732.03%5,815
Apr 28, 202630.5630.5630.3630.3628.15-0.28%1,991
Apr 27, 202630.5430.6230.4030.4528.23-0.83%10,852
Apr 24, 202630.4230.7230.4230.7028.470.89%4,668
Apr 23, 202630.6830.6830.4030.4328.22-1.88%2,272
Apr 22, 202631.4931.5631.2731.4928.760.15%7,676
Apr 21, 202631.9931.9931.2931.4428.72-0.57%3,900
Apr 20, 202631.2531.6231.1531.6228.881.12%9,099
Apr 17, 202631.1931.4631.1731.2728.561.53%7,675
Apr 16, 202630.6030.8030.4230.8028.130.19%2,204
Apr 15, 202630.5531.1730.5531.0628.082.80%3,136
Apr 14, 202630.1330.4030.1130.2127.310.60%7,332
Apr 13, 202629.1430.1729.1430.0327.154.01%6,842
Apr 10, 202628.9829.4728.8828.8826.10-1.05%13,789
Apr 9, 202629.0829.1829.0829.1826.380.30%959
Apr 8, 202629.2829.4729.2829.3926.301.58%3,212
Apr 7, 202629.1529.1528.8028.9325.89-0.75%9,148
Apr 6, 202629.1029.4829.1029.1526.090.08%3,238
Apr 2, 202628.4529.1328.4529.1326.071.24%4,749
Apr 1, 202629.0229.1728.8029.0425.75-0.34%3,530
Mar 31, 202628.9029.1928.9029.1425.840.78%5,706
Mar 30, 202628.5928.9528.5928.9125.642.16%5,778
Mar 27, 202628.7328.7328.2428.3025.09-2.21%4,479
Mar 26, 202628.7629.2228.7628.9425.660.50%3,712
Mar 25, 202629.2729.2728.9629.0725.540.94%1,581
Mar 24, 202628.8929.0028.7628.8025.30-1.34%1,640
Mar 23, 202628.9329.3428.9329.1925.642.37%3,602
Mar 20, 202628.7228.7328.2228.5225.05-0.92%9,070
Mar 19, 202628.6529.0128.4328.7825.280.73%16,309
Mar 18, 202630.0030.1128.9028.9025.10-4.37%10,651
Mar 17, 202629.9530.3929.9530.2226.241.58%926,775
Mar 16, 202629.4630.0029.4629.7525.831.26%17,077
Mar 13, 202629.5329.6529.3729.3825.511.00%6,157
Mar 12, 202629.8829.9329.0929.0925.26-2.90%7,167
Mar 11, 202630.6630.6630.0330.4526.011.74%7,986
Mar 10, 202630.3730.3729.9029.9325.57-2.09%11,380
Mar 9, 202630.7230.7230.0030.5726.12-1.42%8,213
Mar 6, 202630.9131.0930.7431.0126.49-1.18%3,318
Mar 5, 202631.4831.5031.3031.3826.811.65%3,043
Mar 4, 202630.7831.3730.7831.0826.380.97%5,133
Mar 3, 202629.9930.9829.9930.7826.121.68%6,389
Mar 2, 202630.3030.7930.2730.2725.69-1.69%8,935
Feb 27, 202630.1131.3930.1130.7926.131.32%400,673
Feb 26, 202631.5031.7629.8530.3925.79-3.69%8,673
Feb 25, 202631.6132.1631.3131.7726.78-0.81%11,568
Feb 24, 202629.3532.0329.3532.0327.007.12%13,103
Feb 23, 202628.2431.8827.8929.9025.205.47%60,804
Feb 20, 202628.7228.7228.3528.3523.89-0.28%5,336
Feb 19, 202628.2728.4328.0828.4323.960.51%6,984
Feb 18, 202628.4028.6128.4028.5023.841.15%1,977
Feb 17, 202628.0128.5128.0128.1823.570.73%6,999
Feb 13, 202627.4927.9827.3827.9723.402.23%9,378
Feb 12, 202627.8628.0027.0727.3622.89-2.68%7,774
Feb 11, 202628.5228.9228.2028.3123.52-2.14%6,056
Feb 10, 202628.7729.1328.7728.9324.031.11%4,176
Feb 9, 202627.5428.7027.5428.6123.771.50%9,218
Feb 6, 202627.8928.4127.7328.1923.420.93%10,240
Feb 5, 202628.4028.4027.4227.9323.20-2.46%20,636
Feb 4, 202629.7429.7428.3028.8023.79-2.01%20,681
Feb 3, 202630.2030.7129.2429.3924.27-19.15%46,218