Skip to main content
YieldMax Target 12 Real Estate Option Income ETF (RNTY)
NYSEARCA: RNTY · Real-Time Price · USD
50.91
+0.08 (0.15%)
At close: Mar 9, 2026, 4:00 PM EDT
50.90
-0.01 (-0.02%)
After-hours: Mar 9, 2026, 4:10 PM EDT

RNTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202650.3650.9150.3450.77--0.12%9,568
Mar 6, 202650.6250.8550.6250.8350.83-0.89%1,586
Mar 5, 202651.2751.2951.2751.2951.290.38%832
Mar 4, 202651.5451.5451.0951.0951.09-1.89%6,475
Mar 3, 202652.0752.0752.0752.0751.55-0.77%525
Mar 2, 202652.4252.5051.2052.4851.950.16%4,806
Feb 27, 202651.7852.3951.7852.3951.860.85%704,681
Feb 26, 202651.7451.9551.7451.9551.430.41%603
Feb 25, 202651.6751.7451.5451.7451.22-0.43%1,541
Feb 24, 202651.8951.9751.8851.9751.440.65%488
Feb 23, 202651.3251.6851.3251.6351.11-0.06%1,750
Feb 20, 202651.7551.8251.6451.6651.140.14%1,678
Feb 19, 202651.4551.6351.4551.5951.070.06%913
Feb 18, 202651.6951.7151.5651.5651.04-0.47%1,143
Feb 17, 202651.6051.9551.4951.8051.280.59%7,664
Feb 13, 202651.4051.7751.3651.4950.981.18%1,290
Feb 12, 202650.6250.8950.6250.8950.38-0.08%422
Feb 11, 202651.1951.2050.7750.9450.42-0.50%2,339
Feb 10, 202651.1951.1951.1951.1950.681.78%1,233
Feb 9, 202650.1050.3050.1050.3049.790.40%1,104
Feb 6, 202649.8050.0949.7250.0949.591.73%1,395
Feb 5, 202649.2649.4249.1649.2448.75-0.77%1,234
Feb 4, 202649.5749.6549.5349.6349.130.34%653
Feb 3, 202649.4949.4949.4149.4648.47-0.13%1,394
Feb 2, 202649.5249.8849.5249.5348.54-1.03%1,183
Jan 30, 202649.7850.0549.6050.0449.040.23%5,292
Jan 29, 202649.7649.9249.7649.9248.931.23%337
Jan 28, 202649.6349.8049.3249.3248.33-0.70%3,459
Jan 27, 202649.6749.6749.6749.6748.670.13%511
Jan 26, 202649.5449.7949.5449.6048.61-0.21%2,014
Jan 23, 202649.6849.7749.6849.7148.710.20%762
Jan 22, 202649.7749.7749.6149.6148.62-0.48%281
Jan 21, 202649.7649.9849.4249.8548.850.55%3,033
Jan 20, 202649.9350.1649.5849.5848.59-1.72%2,004
Jan 16, 202649.8950.4549.8950.4549.440.94%495
Jan 15, 202649.6850.1149.6849.9748.980.73%815
Jan 14, 202648.9649.6148.9649.6148.620.48%873
Jan 13, 202649.2449.3848.9849.3848.390.40%2,654
Jan 12, 202649.1849.1849.1849.1848.190.13%504
Jan 9, 202649.1849.3949.1049.1148.13-0.06%1,483
Jan 8, 202648.8449.1848.8449.1448.160.98%1,161
Jan 7, 202648.6648.6648.6648.6647.69-0.96%444
Jan 6, 202648.8449.1748.7649.1448.160.70%1,874
Jan 5, 202648.8048.8048.4748.8047.820.10%1,321
Jan 2, 202648.6348.7548.4848.7547.77-0.23%1,291
Dec 31, 202548.7848.8648.7848.8647.88-1.35%2,797
Dec 30, 202549.3949.5649.3949.5348.060.37%1,088
Dec 29, 202549.0049.4349.0049.3547.880.39%1,078
Dec 26, 202549.1549.1549.1549.1547.69-0.04%145
Dec 24, 202549.2249.2249.1749.1747.710.60%354
Dec 23, 202548.7348.8848.7348.8847.43-0.13%1,269
Dec 22, 202548.9448.9448.9448.9447.490.55%580
Dec 19, 202548.7048.7048.6848.6847.23-0.60%589
Dec 18, 202548.9748.9748.9748.9747.52-0.17%141
Dec 17, 202549.0649.0649.0649.0647.600.63%186
Dec 16, 202548.8848.8848.7548.7547.30-0.62%659
Dec 15, 202548.9149.0548.9149.0547.600.46%676
Dec 12, 202549.0149.0748.8348.8347.38-0.38%1,383
Dec 11, 202549.2049.2048.9049.0247.560.58%1,000
Dec 10, 202548.8148.8548.7348.7347.280.43%1,752
Dec 9, 202548.8048.8148.5248.5247.08-0.60%2,022
Dec 8, 202548.9749.0448.8148.8147.36-0.65%1,229
Dec 5, 202549.2049.3849.1349.1347.67-0.39%641
Dec 4, 202549.3349.3349.3349.3347.860.13%569
Dec 3, 202549.1049.4149.0949.2647.80-0.73%1,461
Dec 2, 202549.6549.6549.3749.6347.670.06%3,335
Dec 1, 202549.6049.6049.6049.6047.64-0.88%321
Nov 28, 202550.1750.2150.0450.0448.060.19%967
Nov 26, 202549.8149.9749.7949.9447.970.40%2,146
Nov 25, 202549.6049.7449.6049.7447.780.65%572
Nov 24, 202549.0049.4949.0049.4247.470.12%363
Nov 21, 202548.9249.5848.9249.3647.411.27%3,533
Nov 20, 202549.2349.2348.7248.7446.82-0.16%1,211
Nov 19, 202548.7848.8248.7848.8246.89-0.46%239
Nov 18, 202549.0449.0449.0449.0447.110.13%192
Nov 17, 202549.5049.5048.9848.9847.05-0.96%1,131
Nov 14, 202549.3049.4649.3049.4547.500.42%967
Nov 13, 202549.8949.9049.2449.2447.30-1.45%2,570
Nov 12, 202550.1050.2249.9749.9748.00-0.61%1,028
Nov 11, 202549.8350.2849.8350.2848.301.00%941
Nov 10, 202549.6949.7849.3649.7847.820.34%1,214
Nov 7, 202549.1949.6149.1949.6147.650.96%976
Nov 6, 202549.0749.1449.0749.1447.20-0.22%399
Nov 5, 202549.2049.2448.9749.2447.30-0.88%1,644
Nov 4, 202549.4149.6849.4149.6847.250.49%2,022
Nov 3, 202549.2949.5749.2949.4447.02-0.76%1,676
Oct 31, 202549.5549.9149.5549.8247.380.78%9,300
Oct 30, 202549.0349.5249.0349.4347.011.05%4,338
Oct 29, 202549.5249.6648.9048.9246.52-2.31%7,630
Oct 28, 202550.3450.3450.0750.0747.62-1.43%2,267
Oct 27, 202550.5450.9150.5450.8048.31-0.21%1,155
Oct 24, 202550.9151.0650.7950.9148.410.41%2,555
Oct 23, 202550.2950.7050.2950.7048.22-0.07%796
Oct 22, 202550.5550.7850.5350.7448.250.35%4,771
Oct 21, 202550.4250.7550.4250.5648.080.07%2,697
Oct 20, 202550.0450.5350.0450.5348.050.63%422
Oct 17, 202550.2150.2150.2150.2147.750.37%263
Oct 16, 202550.1450.1450.0350.0347.580.15%533
Oct 15, 202550.1050.1049.9549.9547.510.58%4,293
Oct 14, 202548.9649.6748.9649.6747.230.84%814