YieldMax Target 12 Real Estate Option Income ETF (RNTY)
NYSEARCA: RNTY · Real-Time Price · USD
49.13
-0.19 (-0.38%)
At close: Dec 5, 2025, 4:00 PM EST
49.38
+0.25 (0.50%)
After-hours: Dec 5, 2025, 8:00 PM EST
RNTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.20 | 49.38 | 49.13 | 49.13 | 49.13 | -0.39% | 641 |
| Dec 4, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.32 | 0.13% | 569 |
| Dec 3, 2025 | 49.10 | 49.41 | 49.09 | 49.26 | 49.26 | -0.73% | 1,461 |
| Dec 2, 2025 | 49.65 | 49.65 | 49.37 | 49.63 | 49.13 | 0.06% | 3,335 |
| Dec 1, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.10 | -0.88% | 321 |
| Nov 28, 2025 | 50.17 | 50.21 | 50.04 | 50.04 | 49.54 | 0.19% | 967 |
| Nov 26, 2025 | 49.81 | 49.97 | 49.79 | 49.94 | 49.44 | 0.40% | 2,146 |
| Nov 25, 2025 | 49.60 | 49.74 | 49.60 | 49.74 | 49.24 | 0.65% | 572 |
| Nov 24, 2025 | 49.00 | 49.49 | 49.00 | 49.42 | 48.92 | 0.12% | 363 |
| Nov 21, 2025 | 48.92 | 49.58 | 48.92 | 49.36 | 48.87 | 1.27% | 3,533 |
| Nov 20, 2025 | 49.23 | 49.23 | 48.72 | 48.74 | 48.25 | -0.16% | 1,211 |
| Nov 19, 2025 | 48.78 | 48.82 | 48.78 | 48.82 | 48.33 | -0.46% | 239 |
| Nov 18, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 48.55 | 0.13% | 192 |
| Nov 17, 2025 | 49.50 | 49.50 | 48.98 | 48.98 | 48.49 | -0.96% | 1,131 |
| Nov 14, 2025 | 49.30 | 49.46 | 49.30 | 49.45 | 48.96 | 0.42% | 967 |
| Nov 13, 2025 | 49.89 | 49.90 | 49.24 | 49.24 | 48.75 | -1.45% | 2,570 |
| Nov 12, 2025 | 50.10 | 50.22 | 49.97 | 49.97 | 49.47 | -0.61% | 1,028 |
| Nov 11, 2025 | 49.83 | 50.28 | 49.83 | 50.28 | 49.78 | 1.00% | 941 |
| Nov 10, 2025 | 49.69 | 49.78 | 49.36 | 49.78 | 49.28 | 0.34% | 1,214 |
| Nov 7, 2025 | 49.19 | 49.61 | 49.19 | 49.61 | 49.11 | 0.96% | 976 |
| Nov 6, 2025 | 49.07 | 49.14 | 49.07 | 49.14 | 48.65 | -0.22% | 399 |
| Nov 5, 2025 | 49.20 | 49.24 | 48.97 | 49.24 | 48.75 | -0.88% | 1,644 |
| Nov 4, 2025 | 49.41 | 49.68 | 49.41 | 49.68 | 48.69 | 0.49% | 2,022 |
| Nov 3, 2025 | 49.29 | 49.57 | 49.29 | 49.44 | 48.46 | -0.76% | 1,676 |
| Oct 31, 2025 | 49.55 | 49.91 | 49.55 | 49.82 | 48.83 | 0.78% | 9,300 |
| Oct 30, 2025 | 49.03 | 49.52 | 49.03 | 49.43 | 48.45 | 1.05% | 4,338 |
| Oct 29, 2025 | 49.52 | 49.66 | 48.90 | 48.92 | 47.95 | -2.31% | 7,630 |
| Oct 28, 2025 | 50.34 | 50.34 | 50.07 | 50.07 | 49.08 | -1.43% | 2,267 |
| Oct 27, 2025 | 50.54 | 50.91 | 50.54 | 50.80 | 49.79 | -0.21% | 1,155 |
| Oct 24, 2025 | 50.91 | 51.06 | 50.79 | 50.91 | 49.90 | 0.41% | 2,555 |
| Oct 23, 2025 | 50.29 | 50.70 | 50.29 | 50.70 | 49.70 | -0.07% | 796 |
| Oct 22, 2025 | 50.55 | 50.78 | 50.53 | 50.74 | 49.73 | 0.35% | 4,771 |
| Oct 21, 2025 | 50.42 | 50.75 | 50.42 | 50.56 | 49.56 | 0.07% | 2,697 |
| Oct 20, 2025 | 50.04 | 50.53 | 50.04 | 50.53 | 49.52 | 0.63% | 422 |
| Oct 17, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 49.21 | 0.37% | 263 |
| Oct 16, 2025 | 50.14 | 50.14 | 50.03 | 50.03 | 49.04 | 0.15% | 533 |
| Oct 15, 2025 | 50.10 | 50.10 | 49.95 | 49.95 | 48.96 | 0.58% | 4,293 |
| Oct 14, 2025 | 48.96 | 49.67 | 48.96 | 49.67 | 48.68 | 0.84% | 814 |
| Oct 13, 2025 | 49.05 | 49.25 | 49.05 | 49.25 | 48.27 | 0.45% | 493 |
| Oct 10, 2025 | 49.69 | 49.69 | 48.97 | 49.03 | 48.06 | -1.08% | 2,568 |
| Oct 9, 2025 | 49.72 | 49.72 | 49.56 | 49.56 | 48.58 | -0.28% | 1,945 |
| Oct 8, 2025 | 49.50 | 49.70 | 49.50 | 49.70 | 48.72 | -1.10% | 9,223 |
| Oct 7, 2025 | 50.15 | 50.38 | 50.13 | 50.26 | 48.77 | -0.12% | 4,517 |
| Oct 6, 2025 | 50.32 | 50.43 | 50.27 | 50.32 | 48.82 | -0.58% | 1,092 |
| Oct 3, 2025 | 50.60 | 50.83 | 50.58 | 50.61 | 49.11 | 0.40% | 4,217 |
| Oct 2, 2025 | 50.37 | 50.65 | 50.28 | 50.41 | 48.91 | -0.28% | 4,154 |
| Oct 1, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 49.05 | -0.18% | 304 |
| Sep 30, 2025 | 50.49 | 50.64 | 50.49 | 50.64 | 49.14 | 0.44% | 855 |
| Sep 29, 2025 | 50.48 | 50.48 | 50.42 | 50.42 | 48.92 | -0.08% | 464 |
| Sep 26, 2025 | 50.16 | 50.55 | 50.16 | 50.46 | 48.96 | 0.92% | 895 |
| Sep 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 48.52 | -0.42% | 523 |
| Sep 24, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 48.72 | -0.75% | 560 |
| Sep 23, 2025 | 50.49 | 50.59 | 50.49 | 50.59 | 49.09 | 0.45% | 306 |
| Sep 22, 2025 | 50.16 | 50.37 | 50.16 | 50.37 | 48.87 | -0.12% | 807 |
| Sep 19, 2025 | 50.60 | 50.60 | 50.43 | 50.43 | 48.93 | 0.05% | 763 |
| Sep 18, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 48.90 | 0.12% | 466 |
| Sep 17, 2025 | 50.48 | 50.50 | 50.34 | 50.34 | 48.85 | 0.01% | 1,243 |
| Sep 16, 2025 | 50.33 | 50.34 | 50.33 | 50.34 | 48.84 | -0.33% | 511 |
| Sep 15, 2025 | 50.85 | 50.85 | 50.50 | 50.50 | 49.00 | -0.26% | 2,867 |
| Sep 12, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 49.13 | -0.28% | 502 |
| Sep 11, 2025 | 50.47 | 50.78 | 50.47 | 50.78 | 49.27 | 1.00% | 722 |
| Sep 10, 2025 | 50.20 | 50.28 | 50.20 | 50.28 | 48.78 | 0.14% | 471 |
| Sep 9, 2025 | 50.15 | 50.20 | 50.15 | 50.20 | 48.71 | 0.15% | 382 |
| Sep 8, 2025 | 50.01 | 50.13 | 49.91 | 50.13 | 48.64 | -0.25% | 4,238 |
| Sep 5, 2025 | 50.44 | 50.59 | 50.25 | 50.25 | 48.76 | 0.61% | 808 |
| Sep 4, 2025 | 49.92 | 49.95 | 49.74 | 49.95 | 48.46 | 0.51% | 3,413 |
| Sep 3, 2025 | 49.74 | 49.80 | 49.69 | 49.69 | 48.22 | -1.35% | 1,704 |
| Sep 2, 2025 | 50.68 | 50.68 | 50.19 | 50.37 | 48.38 | -0.99% | 10,679 |
| Aug 29, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 48.87 | 0.43% | 332 |
| Aug 28, 2025 | 50.63 | 50.66 | 50.63 | 50.66 | 48.66 | -0.41% | 848 |
| Aug 27, 2025 | 50.87 | 50.96 | 50.59 | 50.87 | 48.86 | 0.63% | 1,577 |
| Aug 26, 2025 | 50.70 | 50.70 | 50.55 | 50.55 | 48.55 | -0.15% | 282 |
| Aug 25, 2025 | 50.70 | 50.70 | 50.49 | 50.62 | 48.63 | -0.42% | 1,021 |
| Aug 22, 2025 | 51.03 | 51.03 | 50.84 | 50.84 | 48.83 | 1.30% | 393 |
| Aug 21, 2025 | 50.41 | 50.41 | 50.18 | 50.18 | 48.20 | -0.46% | 435 |
| Aug 20, 2025 | 50.50 | 50.50 | 50.41 | 50.41 | 48.42 | 0.28% | 438 |
| Aug 19, 2025 | 50.33 | 50.39 | 50.00 | 50.27 | 48.29 | 0.97% | 1,412 |
| Aug 18, 2025 | 49.71 | 49.79 | 49.71 | 49.79 | 47.83 | -0.68% | 547 |
| Aug 15, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 48.15 | 0.37% | 231 |
| Aug 14, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 47.98 | -0.51% | 380 |
| Aug 13, 2025 | 49.88 | 50.21 | 49.78 | 50.21 | 48.22 | 0.80% | 837 |
| Aug 12, 2025 | 49.50 | 49.81 | 49.50 | 49.81 | 47.84 | 0.26% | 1,621 |
| Aug 11, 2025 | 49.80 | 49.85 | 49.61 | 49.68 | 47.72 | -0.50% | 1,926 |
| Aug 8, 2025 | 50.12 | 50.27 | 49.90 | 49.93 | 47.95 | -0.54% | 1,156 |
| Aug 7, 2025 | 50.19 | 50.37 | 50.19 | 50.20 | 48.22 | 0.09% | 704 |
| Aug 6, 2025 | 50.48 | 50.48 | 50.16 | 50.16 | 48.18 | -1.88% | 1,999 |
| Aug 5, 2025 | 50.82 | 51.12 | 50.73 | 51.12 | 48.61 | 0.84% | 6,707 |
| Aug 4, 2025 | 50.75 | 50.75 | 50.69 | 50.69 | 48.21 | 0.24% | 747 |
| Aug 1, 2025 | 50.75 | 50.75 | 50.57 | 50.57 | 48.09 | -0.35% | 669 |
| Jul 31, 2025 | 51.31 | 51.31 | 50.75 | 50.75 | 48.26 | -1.60% | 1,841 |
| Jul 30, 2025 | 52.32 | 52.32 | 51.57 | 51.57 | 49.05 | -1.44% | 660 |
| Jul 29, 2025 | 52.21 | 52.33 | 52.21 | 52.33 | 49.76 | 1.29% | 293 |
| Jul 28, 2025 | 52.49 | 52.49 | 51.66 | 51.66 | 49.13 | -0.96% | 770 |
| Jul 25, 2025 | 52.28 | 52.28 | 52.16 | 52.16 | 49.61 | -0.09% | 371 |
| Jul 24, 2025 | 52.03 | 52.37 | 52.03 | 52.21 | 49.65 | -0.10% | 524 |
| Jul 23, 2025 | 52.05 | 52.31 | 52.05 | 52.26 | 49.70 | -0.02% | 558 |
| Jul 22, 2025 | 52.08 | 52.27 | 52.08 | 52.27 | 49.71 | 0.66% | 937 |
| Jul 21, 2025 | 51.75 | 52.07 | 51.75 | 51.93 | 49.38 | 0.12% | 3,871 |
| Jul 18, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 49.32 | 0.32% | 316 |
| Jul 17, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 49.16 | 0.27% | 186 |