YieldMax Target 12 Real Estate Option Income ETF (RNTY)
NYSEARCA: RNTY · Real-Time Price · USD
51.00
+0.50 (0.98%)
Jun 26, 2026, 4:00 PM EDT - Market closed
RNTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 50.75 | 51.06 | 50.74 | 51.00 | 51.00 | 0.99% | 6,360 |
| Jun 25, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.30% | 701 |
| Jun 24, 2026 | 50.17 | 50.41 | 50.14 | 50.35 | 50.35 | 0.05% | 2,332 |
| Jun 23, 2026 | 50.00 | 50.34 | 50.00 | 50.32 | 50.32 | 1.02% | 1,131 |
| Jun 22, 2026 | 49.62 | 49.81 | 49.62 | 49.81 | 49.81 | 1.08% | 812 |
| Jun 18, 2026 | 49.53 | 49.76 | 49.28 | 49.28 | 49.28 | -0.31% | 6,196 |
| Jun 17, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | 49.43 | -1.63% | 503 |
| Jun 16, 2026 | 50.30 | 50.30 | 50.26 | 50.26 | 50.25 | 0.12% | 655 |
| Jun 15, 2026 | 50.48 | 50.48 | 50.19 | 50.19 | 50.19 | -0.54% | 561 |
| Jun 12, 2026 | 50.35 | 50.77 | 50.35 | 50.47 | 50.47 | 0.54% | 748 |
| Jun 11, 2026 | 50.25 | 50.25 | 50.04 | 50.20 | 50.20 | -0.07% | 1,548 |
| Jun 10, 2026 | 50.30 | 50.36 | 50.24 | 50.24 | 50.24 | -0.18% | 863 |
| Jun 9, 2026 | 50.24 | 50.40 | 50.24 | 50.33 | 50.33 | 1.17% | 907 |
| Jun 8, 2026 | 50.17 | 50.17 | 49.75 | 49.75 | 49.74 | -0.90% | 513 |
| Jun 5, 2026 | 50.31 | 50.42 | 50.20 | 50.20 | 50.20 | 0.28% | 1,174 |
| Jun 4, 2026 | 49.45 | 50.06 | 49.45 | 50.06 | 50.05 | 1.46% | 4,216 |
| Jun 3, 2026 | 49.24 | 49.52 | 49.04 | 49.34 | 49.33 | 0.75% | 1,080 |
| Jun 2, 2026 | 49.40 | 49.49 | 49.35 | 49.47 | 48.97 | 0.24% | 901 |
| Jun 1, 2026 | 49.64 | 49.64 | 49.35 | 49.35 | 48.85 | -1.21% | 1,640 |
| May 29, 2026 | 50.19 | 50.19 | 49.96 | 49.96 | 49.45 | -0.71% | 536 |
| May 28, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | 49.81 | 0.17% | 132 |
| May 27, 2026 | 50.51 | 50.51 | 50.23 | 50.23 | 49.72 | -0.35% | 578 |
| May 26, 2026 | 50.45 | 50.45 | 50.35 | 50.41 | 49.90 | -0.04% | 5,354 |
| May 22, 2026 | 50.07 | 50.42 | 50.07 | 50.42 | 49.92 | 0.24% | 2,571 |
| May 21, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 49.80 | 0.13% | 330 |
| May 20, 2026 | 50.11 | 50.24 | 50.02 | 50.24 | 49.73 | 1.13% | 1,048 |
| May 19, 2026 | 49.62 | 49.84 | 49.62 | 49.67 | 49.17 | 0.17% | 1,591 |
| May 18, 2026 | 49.26 | 49.94 | 49.26 | 49.59 | 49.09 | 0.79% | 1,917 |
| May 15, 2026 | 49.31 | 49.31 | 49.20 | 49.20 | 48.70 | -1.21% | 1,784 |
| May 14, 2026 | 49.72 | 49.80 | 49.72 | 49.80 | 49.30 | -0.48% | 370 |
| May 13, 2026 | 50.05 | 50.05 | 50.04 | 50.04 | 49.54 | -0.74% | 292 |
| May 12, 2026 | 50.41 | 50.41 | 50.41 | 50.41 | 49.90 | 0.02% | 100 |
| May 11, 2026 | 50.45 | 50.45 | 50.23 | 50.40 | 49.89 | 0.02% | 787 |
| May 8, 2026 | 50.44 | 50.54 | 50.39 | 50.39 | 49.88 | 0.28% | 992 |
| May 7, 2026 | 50.26 | 50.44 | 50.25 | 50.25 | 49.75 | -0.25% | 728 |
| May 6, 2026 | 50.51 | 50.77 | 50.38 | 50.38 | 49.87 | -0.26% | 1,898 |
| May 5, 2026 | 50.82 | 51.02 | 50.82 | 51.02 | 50.00 | 0.79% | 6,798 |
| May 4, 2026 | 50.71 | 50.73 | 50.57 | 50.62 | 49.61 | -0.03% | 848 |
| May 1, 2026 | 50.80 | 50.91 | 50.55 | 50.63 | 49.62 | -0.51% | 3,230 |
| Apr 30, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | 49.88 | 0.80% | 397 |
| Apr 29, 2026 | 50.49 | 50.49 | 50.49 | 50.49 | 49.48 | -0.34% | 177 |
| Apr 28, 2026 | 50.44 | 50.77 | 50.44 | 50.66 | 49.65 | 0.93% | 565 |
| Apr 27, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 49.20 | -0.47% | 241 |
| Apr 24, 2026 | 50.44 | 50.44 | 50.44 | 50.44 | 49.43 | -0.26% | 160 |
| Apr 23, 2026 | 50.55 | 50.57 | 50.55 | 50.57 | 49.56 | 0.95% | 244 |
| Apr 22, 2026 | 50.26 | 50.26 | 50.00 | 50.09 | 49.09 | -0.76% | 1,020 |
| Apr 21, 2026 | 51.45 | 51.45 | 50.26 | 50.47 | 49.47 | -1.24% | 1,730 |
| Apr 20, 2026 | 50.78 | 51.11 | 50.78 | 51.11 | 50.09 | 0.64% | 2,596 |
| Apr 17, 2026 | 50.78 | 50.78 | 50.78 | 50.78 | 49.77 | 1.35% | 445 |
| Apr 16, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | 49.11 | 0.36% | 91 |
| Apr 15, 2026 | 49.91 | 50.05 | 49.88 | 49.93 | 48.93 | -0.21% | 3,688 |
| Apr 14, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 49.03 | 0.60% | 215 |
| Apr 13, 2026 | 49.31 | 49.73 | 49.31 | 49.73 | 48.74 | 0.31% | 2,432 |
| Apr 10, 2026 | 49.62 | 49.62 | 49.48 | 49.58 | 48.59 | 0.45% | 513 |
| Apr 9, 2026 | 49.35 | 49.35 | 49.30 | 49.35 | 48.37 | -0.24% | 964 |
| Apr 8, 2026 | 49.83 | 49.83 | 49.31 | 49.47 | 48.49 | 1.25% | 2,418 |
| Apr 7, 2026 | 49.28 | 49.45 | 49.28 | 49.35 | 47.89 | 0.02% | 1,776 |
| Apr 6, 2026 | 48.91 | 49.35 | 48.91 | 49.34 | 47.87 | 0.25% | 891 |
| Apr 2, 2026 | 48.88 | 49.22 | 48.88 | 49.22 | 47.76 | 1.32% | 375 |
| Apr 1, 2026 | 48.72 | 48.76 | 48.44 | 48.58 | 47.14 | 0.30% | 3,840 |
| Mar 31, 2026 | 48.25 | 48.44 | 47.92 | 48.44 | 47.00 | 1.25% | 2,389 |
| Mar 30, 2026 | 48.23 | 48.30 | 47.84 | 47.84 | 46.42 | -0.04% | 1,062 |
| Mar 27, 2026 | 48.08 | 48.08 | 47.67 | 47.86 | 46.44 | -0.82% | 1,870 |
| Mar 26, 2026 | 48.49 | 48.49 | 48.00 | 48.26 | 46.82 | 0.10% | 6,407 |
| Mar 25, 2026 | 48.33 | 48.33 | 48.21 | 48.21 | 46.77 | -0.11% | 1,090 |
| Mar 24, 2026 | 48.59 | 48.69 | 48.26 | 48.26 | 46.83 | -0.75% | 655 |
| Mar 23, 2026 | 49.03 | 49.03 | 48.63 | 48.63 | 47.18 | 0.38% | 510 |
| Mar 20, 2026 | 49.47 | 49.47 | 48.38 | 48.45 | 47.00 | -2.29% | 2,800 |
| Mar 19, 2026 | 48.97 | 49.90 | 48.97 | 49.58 | 48.11 | -0.66% | 24,052 |
| Mar 18, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 48.43 | -0.93% | 214 |
| Mar 17, 2026 | 50.81 | 50.87 | 50.38 | 50.38 | 48.88 | -0.03% | 686,706 |
| Mar 16, 2026 | 50.68 | 50.68 | 50.39 | 50.39 | 48.90 | 0.44% | 503 |
| Mar 13, 2026 | 50.36 | 50.43 | 50.17 | 50.17 | 48.68 | 0.17% | 777 |
| Mar 12, 2026 | 50.32 | 50.32 | 50.09 | 50.09 | 48.60 | -0.39% | 879 |
| Mar 11, 2026 | 50.40 | 50.40 | 50.29 | 50.29 | 48.79 | -1.15% | 984 |
| Mar 10, 2026 | 50.87 | 50.87 | 50.87 | 50.87 | 49.36 | -0.05% | 463 |
| Mar 9, 2026 | 50.36 | 50.91 | 50.34 | 50.90 | 49.38 | 0.13% | 9,669 |
| Mar 6, 2026 | 50.62 | 50.85 | 50.62 | 50.83 | 49.32 | -0.89% | 1,586 |
| Mar 5, 2026 | 51.27 | 51.29 | 51.27 | 51.29 | 49.76 | 0.38% | 832 |
| Mar 4, 2026 | 51.54 | 51.54 | 51.09 | 51.09 | 49.57 | -0.89% | 6,475 |
| Mar 3, 2026 | 52.07 | 52.07 | 52.07 | 52.07 | 50.02 | -0.76% | 525 |
| Mar 2, 2026 | 52.42 | 52.50 | 51.20 | 52.48 | 50.40 | 0.16% | 4,806 |
| Feb 27, 2026 | 51.78 | 52.39 | 51.78 | 52.39 | 50.32 | 0.85% | 704,681 |
| Feb 26, 2026 | 51.74 | 51.95 | 51.74 | 51.95 | 49.90 | 0.41% | 603 |
| Feb 25, 2026 | 51.67 | 51.74 | 51.54 | 51.74 | 49.70 | -0.43% | 1,541 |
| Feb 24, 2026 | 51.89 | 51.97 | 51.88 | 51.97 | 49.91 | 0.65% | 488 |
| Feb 23, 2026 | 51.32 | 51.68 | 51.32 | 51.63 | 49.59 | -0.06% | 1,750 |
| Feb 20, 2026 | 51.75 | 51.82 | 51.64 | 51.66 | 49.62 | 0.14% | 1,678 |
| Feb 19, 2026 | 51.45 | 51.63 | 51.45 | 51.59 | 49.55 | 0.06% | 913 |
| Feb 18, 2026 | 51.69 | 51.71 | 51.56 | 51.56 | 49.52 | -0.47% | 1,143 |
| Feb 17, 2026 | 51.60 | 51.95 | 51.49 | 51.80 | 49.75 | 0.60% | 7,664 |
| Feb 13, 2026 | 51.40 | 51.77 | 51.36 | 51.49 | 49.46 | 1.18% | 1,290 |
| Feb 12, 2026 | 50.62 | 50.89 | 50.62 | 50.89 | 48.88 | -0.08% | 422 |
| Feb 11, 2026 | 51.19 | 51.20 | 50.77 | 50.94 | 48.92 | -0.50% | 2,339 |
| Feb 10, 2026 | 51.19 | 51.19 | 51.19 | 51.19 | 49.17 | 1.78% | 1,233 |
| Feb 9, 2026 | 50.10 | 50.30 | 50.10 | 50.30 | 48.31 | 0.40% | 1,104 |
| Feb 6, 2026 | 49.80 | 50.09 | 49.72 | 50.09 | 48.12 | 1.73% | 1,395 |
| Feb 5, 2026 | 49.26 | 49.42 | 49.16 | 49.24 | 47.30 | -0.78% | 1,234 |
| Feb 4, 2026 | 49.57 | 49.65 | 49.53 | 49.63 | 47.67 | 1.35% | 653 |
| Feb 3, 2026 | 49.49 | 49.49 | 49.41 | 49.46 | 47.03 | -0.13% | 1,394 |