YieldMax Ultra Option Income Strategy ETF (ULTY)
NYSEARCA: ULTY · Real-Time Price · USD
34.11
-1.10 (-3.12%)
At close: Mar 3, 2026, 4:00 PM EST
34.20
+0.09 (0.26%)
After-hours: Mar 3, 2026, 6:39 PM EST
ULTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 34.17 | 34.35 | 33.33 | 34.11 | 34.11 | -3.12% | 784,426 |
| Mar 2, 2026 | 34.61 | 35.31 | 34.61 | 35.21 | 35.21 | 0.37% | 585,181 |
| Feb 27, 2026 | 34.81 | 35.20 | 34.65 | 35.08 | 35.08 | -0.74% | 1,194,744 |
| Feb 26, 2026 | 35.48 | 35.58 | 34.80 | 35.34 | 35.34 | -0.84% | 734,064 |
| Feb 25, 2026 | 35.28 | 35.67 | 35.25 | 35.64 | 35.64 | 0.34% | 1,250,159 |
| Feb 24, 2026 | 35.09 | 35.57 | 34.84 | 35.52 | 35.04 | 1.43% | 954,956 |
| Feb 23, 2026 | 35.15 | 35.31 | 34.83 | 35.02 | 34.55 | -0.09% | 713,108 |
| Feb 20, 2026 | 34.86 | 35.37 | 34.73 | 35.05 | 34.58 | 0.31% | 805,008 |
| Feb 19, 2026 | 34.26 | 34.95 | 34.15 | 34.94 | 34.47 | 1.54% | 1,026,041 |
| Feb 18, 2026 | 34.11 | 34.74 | 34.11 | 34.41 | 33.95 | 0.17% | 461,789 |
| Feb 17, 2026 | 34.03 | 34.59 | 33.64 | 34.35 | 33.46 | -0.29% | 631,152 |
| Feb 13, 2026 | 34.16 | 34.69 | 33.80 | 34.45 | 33.56 | 0.94% | 432,946 |
| Feb 12, 2026 | 35.02 | 35.08 | 34.06 | 34.13 | 33.25 | -2.09% | 579,567 |
| Feb 11, 2026 | 35.44 | 35.44 | 34.58 | 34.86 | 33.96 | -2.00% | 525,866 |
| Feb 10, 2026 | 35.87 | 35.87 | 35.38 | 35.57 | 34.21 | -0.81% | 584,186 |
| Feb 9, 2026 | 35.20 | 35.89 | 35.06 | 35.86 | 34.49 | 1.44% | 622,267 |
| Feb 6, 2026 | 34.50 | 35.35 | 34.50 | 35.35 | 34.00 | 3.94% | 830,515 |
| Feb 5, 2026 | 33.93 | 34.56 | 33.77 | 34.01 | 32.71 | -1.62% | 1,181,260 |
| Feb 4, 2026 | 35.47 | 35.47 | 34.10 | 34.57 | 33.25 | -3.19% | 1,294,234 |
| Feb 3, 2026 | 36.16 | 36.35 | 35.32 | 35.71 | 33.91 | - | 921,216 |
| Feb 2, 2026 | 35.49 | 35.98 | 35.35 | 35.71 | 33.91 | -0.78% | 728,233 |
| Jan 30, 2026 | 36.35 | 36.55 | 35.90 | 35.99 | 34.17 | -1.53% | 1,278,360 |
| Jan 29, 2026 | 37.10 | 37.11 | 36.13 | 36.55 | 34.71 | -1.62% | 1,156,701 |
| Jan 28, 2026 | 37.25 | 37.26 | 36.98 | 37.15 | 35.28 | -0.88% | 517,409 |
| Jan 27, 2026 | 37.23 | 37.51 | 37.19 | 37.48 | 35.11 | 1.22% | 690,435 |
| Jan 26, 2026 | 37.24 | 37.53 | 37.03 | 37.03 | 34.69 | -0.64% | 576,291 |
| Jan 23, 2026 | 37.04 | 37.39 | 36.87 | 37.27 | 34.91 | 0.57% | 572,989 |
| Jan 22, 2026 | 37.22 | 37.37 | 36.91 | 37.06 | 34.72 | 0.49% | 639,785 |
| Jan 21, 2026 | 36.81 | 37.16 | 36.35 | 36.88 | 34.55 | -0.81% | 702,259 |
| Jan 20, 2026 | 37.00 | 37.54 | 37.00 | 37.18 | 34.36 | -0.99% | 835,840 |
| Jan 16, 2026 | 37.58 | 37.80 | 37.30 | 37.55 | 34.70 | 0.21% | 1,025,193 |
| Jan 15, 2026 | 37.82 | 37.91 | 37.46 | 37.47 | 34.63 | -0.24% | 662,662 |
| Jan 14, 2026 | 37.66 | 37.71 | 37.26 | 37.56 | 34.71 | -1.88% | 751,269 |
| Jan 13, 2026 | 38.05 | 38.45 | 38.05 | 38.28 | 34.89 | 0.55% | 848,189 |
| Jan 12, 2026 | 37.53 | 38.18 | 37.51 | 38.07 | 34.70 | 1.30% | 1,031,053 |
| Jan 9, 2026 | 37.50 | 37.84 | 37.33 | 37.58 | 34.26 | 0.94% | 661,268 |
| Jan 8, 2026 | 37.59 | 37.65 | 37.04 | 37.23 | 33.94 | -1.53% | 830,299 |
| Jan 7, 2026 | 37.67 | 37.99 | 37.51 | 37.81 | 34.47 | -1.15% | 428,499 |
| Jan 6, 2026 | 37.94 | 38.29 | 37.74 | 38.25 | 34.44 | 0.87% | 918,932 |
| Jan 5, 2026 | 38.00 | 38.18 | 37.90 | 37.92 | 34.14 | 1.01% | 1,075,673 |
| Jan 2, 2026 | 37.89 | 38.00 | 37.25 | 37.54 | 33.80 | 0.56% | 888,775 |
| Dec 31, 2025 | 37.78 | 37.88 | 37.33 | 37.33 | 33.61 | -2.43% | 1,174,960 |
| Dec 30, 2025 | 38.49 | 38.55 | 38.26 | 38.26 | 34.01 | -0.10% | 904,511 |
| Dec 29, 2025 | 38.21 | 38.68 | 38.21 | 38.30 | 34.04 | -1.16% | 993,364 |
| Dec 26, 2025 | 38.84 | 38.90 | 38.70 | 38.75 | 34.44 | -0.18% | 718,286 |
| Dec 24, 2025 | 38.67 | 38.88 | 38.60 | 38.82 | 34.51 | -1.25% | 371,146 |
| Dec 23, 2025 | 39.20 | 39.33 | 39.05 | 39.31 | 34.44 | 0.15% | 537,059 |
| Dec 22, 2025 | 39.14 | 39.38 | 39.13 | 39.25 | 34.38 | 1.16% | 755,660 |
| Dec 19, 2025 | 38.16 | 38.91 | 38.16 | 38.80 | 33.99 | 2.46% | 735,441 |
| Dec 18, 2025 | 38.07 | 38.41 | 37.87 | 37.87 | 33.17 | 1.75% | 926,793 |
| Dec 17, 2025 | 38.50 | 38.51 | 37.22 | 37.22 | 32.60 | -3.58% | 818,001 |
| Dec 16, 2025 | 38.38 | 38.86 | 38.33 | 38.60 | 33.38 | 0.65% | 616,509 |
| Dec 15, 2025 | 39.40 | 39.40 | 38.35 | 38.35 | 33.17 | -2.02% | 1,479,096 |
| Dec 12, 2025 | 40.11 | 40.15 | 38.85 | 39.14 | 33.85 | -2.42% | 697,276 |
| Dec 11, 2025 | 39.77 | 40.25 | 39.50 | 40.11 | 34.69 | - | 635,584 |
| Dec 10, 2025 | 39.85 | 40.27 | 39.73 | 40.11 | 34.69 | -0.84% | 552,661 |
| Dec 9, 2025 | 40.00 | 40.69 | 39.95 | 40.45 | 34.51 | 0.70% | 785,427 |
| Dec 8, 2025 | 40.21 | 40.38 | 39.99 | 40.17 | 34.27 | 0.48% | 733,336 |
| Dec 5, 2025 | 40.03 | 40.23 | 39.86 | 39.98 | 34.11 | -0.20% | 607,070 |
| Dec 4, 2025 | 39.84 | 40.10 | 39.67 | 40.06 | 34.18 | 0.50% | 781,331 |
| Dec 3, 2025 | 39.41 | 39.97 | 39.31 | 39.86 | 34.01 | -0.23% | 859,075 |
| Dec 2, 2025 | 39.96 | 40.24 | 39.81 | 39.95 | 33.58 | 0.99% | 1,191,644 |
| Dec 1, 2025 | 39.53 | 40.01 | 39.53 | 39.56 | 33.25 | -1.84% | 1,647,205 |
| Nov 28, 2025 | 40.00 | 40.50 | 40.00 | 40.30 | 33.88 | 0.75% | 941,373 |
| Nov 26, 2025 | 39.50 | 40.10 | 39.50 | 40.00 | 33.62 | -0.50% | 1,105,663 |
| Nov 25, 2025 | 39.90 | 40.30 | 39.50 | 40.20 | 33.29 | - | 1,550,404 |
| Nov 24, 2025 | 39.30 | 40.30 | 39.30 | 40.20 | 33.29 | 1.01% | 1,680,971 |
| Nov 21, 2025 | 39.70 | 40.30 | 38.80 | 39.80 | 32.96 | 2.31% | 4,082,605 |
| Nov 20, 2025 | 41.20 | 41.60 | 38.90 | 38.90 | 32.22 | -3.23% | 2,810,222 |
| Nov 19, 2025 | 40.60 | 41.00 | 39.90 | 40.20 | 33.29 | -1.71% | 2,635,691 |
| Nov 18, 2025 | 40.70 | 41.60 | 40.50 | 40.90 | 33.34 | -0.73% | 3,468,207 |
| Nov 17, 2025 | 41.80 | 42.20 | 40.80 | 41.20 | 33.58 | -2.14% | 5,594,806 |
| Nov 14, 2025 | 41.30 | 42.80 | 41.20 | 42.10 | 34.32 | -0.24% | 4,116,148 |
| Nov 13, 2025 | 43.60 | 43.70 | 42.00 | 42.20 | 34.40 | -3.65% | 5,488,096 |
| Nov 12, 2025 | 44.80 | 45.00 | 43.80 | 43.80 | 35.70 | -3.31% | 3,799,934 |
| Nov 11, 2025 | 45.90 | 46.00 | 45.20 | 45.30 | 36.42 | -1.74% | 3,099,528 |
| Nov 10, 2025 | 46.40 | 46.70 | 45.80 | 46.10 | 37.06 | 0.88% | 3,030,222 |
| Nov 7, 2025 | 44.90 | 45.80 | 44.60 | 45.70 | 36.74 | 0.66% | 5,684,145 |
| Nov 6, 2025 | 47.00 | 47.10 | 45.40 | 45.40 | 36.50 | -3.40% | 5,541,382 |
| Nov 5, 2025 | 46.80 | 47.30 | 46.60 | 47.00 | 37.78 | -0.84% | 3,897,938 |
| Nov 4, 2025 | 48.00 | 48.70 | 47.40 | 47.40 | 37.47 | -3.07% | 4,833,916 |
| Nov 3, 2025 | 49.60 | 49.70 | 48.70 | 48.90 | 38.66 | -1.41% | 4,201,551 |
| Oct 31, 2025 | 49.30 | 49.80 | 49.10 | 49.60 | 39.21 | 1.85% | 4,728,317 |
| Oct 30, 2025 | 49.30 | 49.50 | 48.70 | 48.70 | 38.50 | -1.81% | 3,992,952 |
| Oct 29, 2025 | 49.70 | 50.10 | 49.30 | 49.60 | 39.21 | -1.98% | 3,692,568 |
| Oct 28, 2025 | 50.90 | 51.20 | 50.50 | 50.60 | 39.33 | -0.39% | 3,599,835 |
| Oct 27, 2025 | 50.90 | 51.20 | 50.70 | 50.80 | 39.49 | 0.79% | 3,304,234 |
| Oct 24, 2025 | 50.40 | 51.00 | 50.40 | 50.40 | 39.18 | 1.20% | 3,775,904 |
| Oct 23, 2025 | 49.30 | 50.10 | 49.20 | 49.80 | 38.71 | 1.01% | 6,862,673 |
| Oct 22, 2025 | 50.00 | 50.20 | 48.60 | 49.30 | 38.32 | -3.90% | 9,049,974 |
| Oct 21, 2025 | 51.80 | 51.90 | 51.20 | 51.30 | 39.17 | -0.97% | 3,839,845 |
| Oct 20, 2025 | 52.00 | 52.30 | 51.80 | 51.80 | 39.55 | 0.58% | 3,215,681 |
| Oct 17, 2025 | 51.90 | 52.20 | 50.90 | 51.50 | 39.33 | -1.90% | 6,759,567 |
| Oct 16, 2025 | 53.50 | 53.70 | 52.30 | 52.50 | 40.09 | -1.69% | 4,548,315 |
| Oct 15, 2025 | 53.70 | 53.90 | 52.70 | 53.40 | 40.78 | -1.11% | 4,330,648 |
| Oct 14, 2025 | 53.80 | 54.50 | 53.10 | 54.00 | 40.54 | -0.37% | 3,447,785 |
| Oct 13, 2025 | 53.90 | 54.30 | 53.60 | 54.20 | 40.69 | 2.07% | 3,446,702 |
| Oct 10, 2025 | 54.90 | 55.20 | 53.10 | 53.10 | 39.87 | -2.75% | 5,907,062 |
| Oct 9, 2025 | 54.70 | 54.80 | 54.30 | 54.60 | 40.99 | -1.62% | 3,254,966 |
| Oct 8, 2025 | 55.20 | 55.60 | 55.20 | 55.50 | 40.99 | 0.91% | 4,692,464 |