YieldMax Ultra Option Income Strategy ETF (ULTY)

NYSEARCA: ULTY · Real-Time Price · USD

31.26

-0.60 (-1.88%)

At close: Apr 28, 2026, 4:00 PM EDT

31.34

+0.08 (0.24%)

After-hours: Apr 28, 2026, 8:00 PM EDT

ULTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.60	31.63	31.07	31.26	31.26	-1.88%	595,726
Apr 27, 2026	32.00	32.07	31.68	31.86	31.86	-0.65%	526,394
Apr 24, 2026	31.91	32.20	31.80	32.07	32.07	0.98%	436,064
Apr 23, 2026	31.89	32.17	31.47	31.76	31.76	-1.12%	979,809
Apr 22, 2026	31.77	32.19	31.77	32.12	32.12	0.56%	1,003,173
Apr 21, 2026	32.32	32.47	31.90	31.94	31.50	-0.99%	1,347,135
Apr 20, 2026	32.04	32.29	31.97	32.26	31.82	0.16%	510,630
Apr 17, 2026	31.99	32.35	31.99	32.21	31.77	1.58%	730,329
Apr 16, 2026	31.48	31.74	31.42	31.71	31.28	0.73%	790,183
Apr 15, 2026	31.46	31.55	31.21	31.48	31.05	-1.07%	335,886
Apr 14, 2026	31.80	31.90	31.72	31.82	30.99	0.92%	466,053
Apr 13, 2026	31.03	31.68	31.03	31.53	30.71	1.09%	425,672
Apr 10, 2026	31.19	31.39	31.01	31.19	30.38	0.55%	1,258,820
Apr 9, 2026	31.01	31.17	30.87	31.02	30.21	0.39%	448,602
Apr 8, 2026	31.31	31.47	30.90	30.90	30.10	-0.42%	505,600
Apr 7, 2026	30.77	31.16	30.45	31.03	29.82	0.81%	1,003,650
Apr 6, 2026	30.79	30.96	30.62	30.78	29.57	0.49%	527,112
Apr 2, 2026	29.99	30.88	29.78	30.63	29.43	0.46%	2,198,493
Apr 1, 2026	30.51	30.69	30.43	30.49	29.30	-0.59%	582,074
Mar 31, 2026	29.81	30.69	29.81	30.67	29.11	4.11%	525,890
Mar 30, 2026	30.23	30.41	29.29	29.46	27.96	-1.80%	737,972
Mar 27, 2026	30.17	30.40	29.95	30.00	28.48	-1.22%	498,326
Mar 26, 2026	31.43	31.43	30.35	30.37	28.83	-4.10%	635,345
Mar 25, 2026	31.79	31.94	31.63	31.67	30.06	-0.47%	366,537
Mar 24, 2026	31.70	31.98	31.57	31.82	29.79	-0.03%	398,044
Mar 23, 2026	31.51	32.20	31.51	31.83	29.80	1.95%	531,202
Mar 20, 2026	31.91	31.96	30.93	31.22	29.23	-2.50%	608,146
Mar 19, 2026	31.53	32.14	31.27	32.02	29.98	0.28%	548,150
Mar 18, 2026	32.21	32.34	31.93	31.93	29.90	-2.44%	491,246
Mar 17, 2026	32.41	32.84	32.41	32.73	30.26	0.99%	935,015
Mar 16, 2026	32.21	32.64	32.21	32.41	29.97	1.57%	408,859
Mar 13, 2026	32.24	32.48	31.83	31.91	29.51	-0.59%	617,931
Mar 12, 2026	32.43	32.56	31.93	32.10	29.68	-1.62%	628,251
Mar 11, 2026	32.55	32.83	32.44	32.63	30.17	-1.36%	596,097
Mar 10, 2026	33.12	33.46	32.98	33.08	30.20	0.55%	607,956
Mar 9, 2026	31.86	32.93	31.82	32.90	30.04	2.40%	662,599
Mar 6, 2026	32.43	32.89	32.05	32.13	29.34	-3.02%	765,129
Mar 5, 2026	33.56	33.83	32.63	33.13	30.25	-2.24%	718,320
Mar 4, 2026	34.04	34.22	33.77	33.89	30.94	-0.64%	475,033
Mar 3, 2026	34.17	34.35	33.33	34.11	30.71	-3.12%	795,732
Mar 2, 2026	34.61	35.31	34.61	35.21	31.70	0.37%	587,989
Feb 27, 2026	34.81	35.20	34.65	35.08	31.58	-0.74%	1,199,306
Feb 26, 2026	35.48	35.58	34.80	35.34	31.81	-0.84%	740,446
Feb 25, 2026	35.28	35.67	35.25	35.64	32.08	0.34%	1,254,131
Feb 24, 2026	35.09	35.57	34.84	35.52	31.55	1.43%	954,956
Feb 23, 2026	35.15	35.31	34.83	35.02	31.10	-0.09%	713,108
Feb 20, 2026	34.86	35.37	34.73	35.05	31.13	0.31%	805,008
Feb 19, 2026	34.26	34.95	34.15	34.94	31.03	1.54%	1,026,041
Feb 18, 2026	34.11	34.74	34.11	34.41	30.56	0.17%	461,789
Feb 17, 2026	34.03	34.59	33.64	34.35	30.12	-0.29%	631,152
Feb 13, 2026	34.16	34.69	33.80	34.45	30.21	0.94%	432,946
Feb 12, 2026	35.02	35.08	34.06	34.13	29.93	-2.09%	579,567
Feb 11, 2026	35.44	35.44	34.58	34.86	30.57	-2.00%	525,866
Feb 10, 2026	35.87	35.87	35.38	35.57	30.80	-0.81%	584,186
Feb 9, 2026	35.20	35.89	35.06	35.86	31.05	1.44%	622,267
Feb 6, 2026	34.50	35.35	34.50	35.35	30.61	3.94%	830,515
Feb 5, 2026	33.93	34.56	33.77	34.01	29.44	-1.62%	1,181,260
Feb 4, 2026	35.47	35.47	34.10	34.57	29.93	-3.19%	1,294,234
Feb 3, 2026	36.16	36.35	35.32	35.71	30.52	-	921,216
Feb 2, 2026	35.49	35.98	35.35	35.71	30.52	-0.78%	728,233
Jan 30, 2026	36.35	36.55	35.90	35.99	30.76	-1.53%	1,278,360
Jan 29, 2026	37.10	37.11	36.13	36.55	31.24	-1.62%	1,156,701
Jan 28, 2026	37.25	37.26	36.98	37.15	31.75	-0.88%	517,409
Jan 27, 2026	37.23	37.51	37.19	37.48	31.61	1.22%	690,435
Jan 26, 2026	37.24	37.53	37.03	37.03	31.23	-0.64%	576,291
Jan 23, 2026	37.04	37.39	36.87	37.27	31.43	0.57%	572,989
Jan 22, 2026	37.22	37.37	36.91	37.06	31.25	0.49%	639,785
Jan 21, 2026	36.81	37.16	36.35	36.88	31.10	-0.81%	702,259
Jan 20, 2026	37.00	37.54	37.00	37.18	30.93	-0.99%	835,840
Jan 16, 2026	37.58	37.80	37.30	37.55	31.24	0.21%	1,025,193
Jan 15, 2026	37.82	37.91	37.46	37.47	31.17	-0.24%	662,662
Jan 14, 2026	37.66	37.71	37.26	37.56	31.24	-1.88%	751,269
Jan 13, 2026	38.05	38.45	38.05	38.28	31.41	0.55%	848,189
Jan 12, 2026	37.53	38.18	37.51	38.07	31.24	1.30%	1,031,053
Jan 9, 2026	37.50	37.84	37.33	37.58	30.84	0.94%	661,268
Jan 8, 2026	37.59	37.65	37.04	37.23	30.55	-1.53%	830,299
Jan 7, 2026	37.67	37.99	37.51	37.81	31.03	-1.15%	428,499
Jan 6, 2026	37.94	38.29	37.74	38.25	31.00	0.87%	918,932
Jan 5, 2026	38.00	38.18	37.90	37.92	30.73	1.01%	1,075,673
Jan 2, 2026	37.89	38.00	37.25	37.54	30.43	0.56%	888,775
Dec 31, 2025	37.78	37.88	37.33	37.33	30.26	-2.43%	1,174,960
Dec 30, 2025	38.49	38.55	38.26	38.26	30.61	-0.10%	904,511
Dec 29, 2025	38.21	38.68	38.21	38.30	30.65	-1.16%	993,364
Dec 26, 2025	38.84	38.90	38.70	38.75	31.01	-0.18%	718,286
Dec 24, 2025	38.67	38.88	38.60	38.82	31.06	-1.25%	371,146
Dec 23, 2025	39.20	39.33	39.05	39.31	31.00	0.15%	537,059
Dec 22, 2025	39.14	39.38	39.13	39.25	30.95	1.16%	755,660
Dec 19, 2025	38.16	38.91	38.16	38.80	30.60	2.46%	735,441
Dec 18, 2025	38.07	38.41	37.87	37.87	29.86	1.75%	926,793
Dec 17, 2025	38.50	38.51	37.22	37.22	29.35	-3.58%	818,001
Dec 16, 2025	38.38	38.86	38.33	38.60	30.05	0.65%	616,509
Dec 15, 2025	39.40	39.40	38.35	38.35	29.86	-2.02%	1,479,096
Dec 12, 2025	40.11	40.15	38.85	39.14	30.47	-2.42%	697,276
Dec 11, 2025	39.77	40.25	39.50	40.11	31.23	-	635,584
Dec 10, 2025	39.85	40.27	39.73	40.11	31.23	-0.84%	552,661
Dec 9, 2025	40.00	40.69	39.95	40.45	31.07	0.70%	785,427
Dec 8, 2025	40.21	40.38	39.99	40.17	30.85	0.48%	733,336
Dec 5, 2025	40.03	40.23	39.86	39.98	30.70	-0.20%	607,070
Dec 4, 2025	39.84	40.10	39.67	40.06	30.77	0.50%	781,331
Dec 3, 2025	39.41	39.97	39.31	39.86	30.61	-0.23%	859,075