Skip to main content
YieldMax Target 12 Real Estate Option Income ETF (RNTY)
NYSEARCA: RNTY · Real-Time Price · USD
50.66
+0.46 (0.92%)
Apr 28, 2026, 4:00 PM EDT - Market closed

RNTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202650.4450.7750.4450.6650.660.93%565
Apr 27, 202650.2050.2050.2050.2050.20-0.47%241
Apr 24, 202650.4450.4450.4450.4450.44-0.26%158
Apr 23, 202650.5550.5750.5550.5750.560.95%244
Apr 22, 202650.2650.2650.0050.0950.09-0.76%1,020
Apr 21, 202651.4551.4550.2650.4750.47-1.24%1,730
Apr 20, 202650.7851.1150.7851.1151.110.64%2,595
Apr 17, 202650.7850.7850.7850.7850.781.35%445
Apr 16, 202650.1150.1150.1150.1150.110.36%91
Apr 15, 202649.9150.0549.8849.9349.93-0.21%3,688
Apr 14, 202650.0350.0350.0350.0350.030.60%215
Apr 13, 202649.3149.7349.3149.7349.730.31%2,432
Apr 10, 202649.6249.6249.4849.5849.580.45%513
Apr 9, 202649.3549.3549.3049.3549.35-0.24%955
Apr 8, 202649.8349.8349.3149.4749.470.24%2,418
Apr 7, 202649.2849.4549.2849.3548.860.02%1,776
Apr 6, 202648.9149.3548.9149.3448.850.25%891
Apr 2, 202648.8849.2248.8849.2248.731.32%375
Apr 1, 202648.7248.7648.4448.5848.090.30%3,840
Mar 31, 202648.2548.4447.9248.4447.951.25%2,389
Mar 30, 202648.2348.3047.8447.8447.36-0.04%1,062
Mar 27, 202648.0848.0847.6747.8647.38-0.82%1,870
Mar 26, 202648.4948.4948.0048.2647.770.10%6,407
Mar 25, 202648.3348.3348.2148.2147.72-0.11%1,090
Mar 24, 202648.5948.6948.2648.2647.78-0.75%655
Mar 23, 202649.0349.0348.6348.6348.140.38%510
Mar 20, 202649.4749.4748.3848.4547.96-2.29%2,800
Mar 19, 202648.9749.9048.9749.5849.08-0.66%24,052
Mar 18, 202649.9149.9149.9149.9149.41-0.93%214
Mar 17, 202650.8150.8750.3850.3849.88-0.03%686,706
Mar 16, 202650.6850.6850.3950.3949.890.44%503
Mar 13, 202650.3650.4350.1750.1749.670.17%777
Mar 12, 202650.3250.3250.0950.0949.59-0.39%879
Mar 11, 202650.4050.4050.2950.2949.78-1.15%984
Mar 10, 202650.8750.8750.8750.8750.36-0.05%463
Mar 9, 202650.3650.9150.3450.9050.390.13%9,669
Mar 6, 202650.6250.8550.6250.8350.32-0.89%1,586
Mar 5, 202651.2751.2951.2751.2950.770.38%832
Mar 4, 202651.5451.5451.0951.0950.58-1.89%6,475
Mar 3, 202652.0752.0752.0752.0751.03-0.77%525
Mar 2, 202652.4252.5051.2052.4851.430.16%4,806
Feb 27, 202651.7852.3951.7852.3951.340.85%704,681
Feb 26, 202651.7451.9551.7451.9550.910.41%603
Feb 25, 202651.6751.7451.5451.7450.71-0.43%1,541
Feb 24, 202651.8951.9751.8851.9750.930.65%488
Feb 23, 202651.3251.6851.3251.6350.60-0.06%1,750
Feb 20, 202651.7551.8251.6451.6650.630.14%1,678
Feb 19, 202651.4551.6351.4551.5950.560.06%913
Feb 18, 202651.6951.7151.5651.5650.53-0.47%1,143
Feb 17, 202651.6051.9551.4951.8050.770.59%7,664
Feb 13, 202651.4051.7751.3651.4950.471.18%1,290
Feb 12, 202650.6250.8950.6250.8949.88-0.08%422
Feb 11, 202651.1951.2050.7750.9449.92-0.50%2,339
Feb 10, 202651.1951.1951.1951.1950.171.78%1,233
Feb 9, 202650.1050.3050.1050.3049.290.40%1,104
Feb 6, 202649.8050.0949.7250.0949.091.73%1,395
Feb 5, 202649.2649.4249.1649.2448.26-0.77%1,234
Feb 4, 202649.5749.6549.5349.6348.640.34%653
Feb 3, 202649.4949.4949.4149.4647.99-0.13%1,394
Feb 2, 202649.5249.8849.5249.5348.05-1.03%1,183
Jan 30, 202649.7850.0549.6050.0448.550.23%5,292
Jan 29, 202649.7649.9249.7649.9248.441.23%337
Jan 28, 202649.6349.8049.3249.3247.85-0.70%3,459
Jan 27, 202649.6749.6749.6749.6748.190.13%511
Jan 26, 202649.5449.7949.5449.6048.12-0.21%2,014
Jan 23, 202649.6849.7749.6849.7148.230.20%762
Jan 22, 202649.7749.7749.6149.6148.13-0.48%281
Jan 21, 202649.7649.9849.4249.8548.360.55%3,033
Jan 20, 202649.9350.1649.5849.5848.10-1.72%2,004
Jan 16, 202649.8950.4549.8950.4548.940.94%495
Jan 15, 202649.6850.1149.6849.9748.480.73%815
Jan 14, 202648.9649.6148.9649.6148.130.48%873
Jan 13, 202649.2449.3848.9849.3847.900.40%2,654
Jan 12, 202649.1849.1849.1849.1847.710.13%504
Jan 9, 202649.1849.3949.1049.1147.65-0.06%1,483
Jan 8, 202648.8449.1848.8449.1447.680.98%1,161
Jan 7, 202648.6648.6648.6648.6647.21-0.96%444
Jan 6, 202648.8449.1748.7649.1447.670.70%1,874
Jan 5, 202648.8048.8048.4748.8047.340.10%1,321
Jan 2, 202648.6348.7548.4848.7547.30-0.23%1,291
Dec 31, 202548.7848.8648.7848.8647.40-1.35%2,797
Dec 30, 202549.3949.5649.3949.5347.580.37%1,088
Dec 29, 202549.0049.4349.0049.3547.400.39%1,078
Dec 26, 202549.1549.1549.1549.1547.21-0.04%145
Dec 24, 202549.2249.2249.1749.1747.230.60%354
Dec 23, 202548.7348.8848.7348.8846.95-0.13%1,269
Dec 22, 202548.9448.9448.9448.9447.010.55%580
Dec 19, 202548.7048.7048.6848.6846.76-0.60%589
Dec 18, 202548.9748.9748.9748.9747.04-0.17%141
Dec 17, 202549.0649.0649.0649.0647.120.63%186
Dec 16, 202548.8848.8848.7548.7546.83-0.62%659
Dec 15, 202548.9149.0548.9149.0547.120.46%676
Dec 12, 202549.0149.0748.8348.8346.90-0.38%1,383
Dec 11, 202549.2049.2048.9049.0247.080.58%1,000
Dec 10, 202548.8148.8548.7348.7346.810.43%1,752
Dec 9, 202548.8048.8148.5248.5246.61-0.60%2,022
Dec 8, 202548.9749.0448.8148.8146.88-0.65%1,229
Dec 5, 202549.2049.3849.1349.1347.19-0.39%641
Dec 4, 202549.3349.3349.3349.3347.380.13%569
Dec 3, 202549.1049.4149.0949.2647.32-0.73%1,461