Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

Yieldmax PYPL Option Income Strategy ETF (PYPY)

12.04
+0.11
+(0.92%)
At close: April 17 at 4:00:00 PM EDT
12.15
+0.11
+(0.91%)
After hours: April 17 at 7:57:23 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202511.8312.1611.8312.0412.0417,900
Apr 16, 202512.2012.2011.8511.9311.938,800
Apr 15, 202512.1612.3612.1612.2012.2010,400
Apr 14, 202512.4012.4212.1112.2512.2519,200
Apr 11, 202512.0212.2511.9612.1912.1911,800
Apr 10, 202511.9712.0611.6511.8711.8726,900
Apr 9, 202511.1112.2611.1112.2512.2557,200
Apr 8, 202511.8011.9811.1511.3511.3524,400
Apr 7, 202511.0511.7211.0111.4511.4560,400
Apr 4, 202511.6311.9711.3011.5111.5192,100
Apr 3, 2025 0.352 Dividend
Apr 3, 202512.4912.5911.9712.1212.1272,300
Apr 2, 202513.1313.6013.1313.5213.1727,100
Apr 1, 202512.9713.4112.9713.3412.9922,600
Mar 31, 202512.9113.1812.8513.1312.7936,100
Mar 28, 202513.5813.5813.1213.1812.8474,200
Mar 27, 202513.9113.9913.7313.8313.4725,100
Mar 26, 202514.0814.1413.9013.9913.6321,700
Mar 25, 202514.3114.3114.0114.0913.7217,700
Mar 24, 202514.1114.1214.0114.0213.65128,700
Mar 21, 202513.8413.9813.7113.9213.5631,900
Mar 20, 202513.8813.9313.8013.8013.4415,900
Mar 19, 202513.6813.8913.6213.8313.4719,800
Mar 18, 202513.7713.7713.5813.6813.3217,300
Mar 17, 202513.6613.8313.5713.7813.4222,400
Mar 14, 202513.4513.6513.4113.6213.2721,900
Mar 13, 202513.4213.5913.2013.2212.8824,400
Mar 12, 202513.3313.6413.3313.5313.1831,000
Mar 11, 202513.2913.5713.2913.3813.0323,200
Mar 10, 202513.5213.6913.2113.3913.0470,400
Mar 7, 202513.3613.8113.3613.8013.4444,000
Mar 6, 2025 0.377 Dividend
Mar 6, 202513.5013.6813.3613.3713.0253,200
Mar 5, 202513.8014.0513.7314.0213.2954,700
Mar 4, 202513.8714.1513.2513.6312.9259,500
Mar 3, 202514.2814.5014.0214.1113.3765,500
Feb 28, 202514.2014.3414.0714.3413.5955,200
Feb 27, 202514.4314.5514.2214.2713.5235,300
Feb 26, 202514.8914.8914.4214.4313.6861,400
Feb 25, 202515.1115.2814.5214.8414.0650,600
Feb 24, 202515.0015.1014.7515.0214.24238,700
Feb 21, 202515.3315.3314.9014.9014.1259,700
Feb 20, 202515.4015.4815.2415.3114.5134,200
Feb 19, 202515.3715.4515.3115.4514.6453,300
Feb 18, 202515.3415.4315.2715.3714.5751,700
Feb 14, 202515.1015.3815.1015.3014.5030,800
Feb 13, 202515.0515.2014.9715.1014.3142,200
Feb 12, 202514.9315.1814.8715.1014.3183,200
Feb 11, 202515.5315.5315.0515.1014.3157,400
Feb 10, 202515.3715.5315.3215.4614.6580,900
Feb 7, 202515.6015.6015.2315.2814.48129,500
Feb 6, 2025 0.667 Dividend
Feb 6, 202515.6015.6515.3715.5014.69136,800
Feb 5, 202516.3516.3515.9616.2614.78126,900
Feb 4, 202516.9417.0515.9715.9814.52398,900
Feb 3, 202517.4018.1917.4018.0216.3858,000
Jan 31, 202518.1418.1517.8217.8916.2656,700
Jan 30, 202517.9718.1617.8818.0416.4061,500
Jan 29, 202517.6617.9317.6617.8516.2224,500
Jan 28, 202518.0018.0417.4817.6616.0524,800
Jan 27, 202517.5718.0017.5717.9816.3453,500
Jan 24, 202517.7017.9817.5217.8116.1925,500
Jan 23, 202517.7917.9017.6217.8716.2446,400
Jan 22, 202517.8818.0017.8017.8716.2426,000
Jan 21, 202518.3318.3317.8117.8416.21144,200
Jan 17, 202518.1218.4418.0318.2016.5436,800
Jan 16, 202517.8318.1117.8317.9016.2733,900
Jan 15, 202517.9618.0917.8417.9716.3356,600
Jan 14, 202517.5017.7317.4317.7316.1147,600
Jan 13, 202516.9417.3316.9417.3315.7557,600
Jan 10, 202517.8017.8116.9817.2015.63102,800
Jan 8, 2025 0.426 Dividend
Jan 8, 202518.0218.0217.8417.9716.3346,700
Jan 7, 202518.6118.6118.3718.4416.3785,700
Jan 6, 202518.4018.6218.3718.5216.4487,900
Jan 3, 202518.2818.3718.1618.3416.2867,200
Jan 2, 202517.9818.2017.9018.0516.0354,000
Dec 31, 202418.0218.1317.9017.9215.9145,900
Dec 30, 202418.0318.0717.8017.9915.9753,300
Dec 27, 202418.4118.4118.0918.1916.1536,400
Dec 26, 202418.4218.5718.3318.4416.3730,500
Dec 24, 202418.2318.4918.1318.4916.4222,800
Dec 23, 202418.1518.1617.9918.1216.0965,300
Dec 20, 202417.6918.3317.6818.1416.1135,200
Dec 19, 202418.0018.3617.9518.0816.0528,300
Dec 18, 202418.7618.8717.7717.8915.8971,300
Dec 17, 202418.9118.9818.7518.8216.7129,600
Dec 16, 202418.8318.9618.6118.8816.76120,600
Dec 13, 202418.7018.8918.6618.8916.77100,600
Dec 12, 2024 0.601 Dividend
Dec 12, 202418.7518.8118.6318.6516.5663,400
Dec 11, 202419.1719.3918.9019.3716.6665,300
Dec 10, 202419.2919.2919.0119.0516.3951,800
Dec 9, 202419.4619.7419.2319.3116.61118,100
Dec 6, 202419.1719.2619.0019.2216.5458,400
Dec 5, 202419.1919.2018.8919.1116.4481,900
Dec 4, 202418.5219.1818.4519.1316.4657,400
Dec 3, 202418.7318.7318.3918.4015.8395,700
Dec 2, 202418.7518.7918.5118.6916.0858,200
Nov 29, 202418.5618.7018.5318.6116.0118,000
Nov 27, 202418.7718.7718.5518.6016.0020,700
Nov 26, 202418.5718.7618.5718.6016.0041,600
Nov 25, 202418.7518.8518.5718.7416.1277,600
Nov 22, 202418.1818.5618.1818.5515.9685,200
Nov 21, 202418.0018.2918.0018.1515.6281,800
Nov 20, 202417.9918.2517.9918.1115.5875,900
Nov 19, 202417.9118.0217.7018.0215.5076,500
Nov 18, 202418.2718.4718.1018.1015.57217,900
Nov 15, 202418.1018.3618.0518.2815.73123,200
Nov 14, 2024 0.588 Dividend
Nov 14, 202418.4818.5218.1318.2315.68114,200
Nov 13, 202418.9619.1518.9019.0615.89231,300
Nov 12, 202419.0519.2018.8319.0015.84189,900
Nov 11, 202418.5519.1318.4319.0615.89258,000
Nov 8, 202418.1018.4018.0918.3915.3386,800
Nov 7, 202418.2718.4818.0318.1115.10135,800
Nov 6, 202418.2718.3018.0118.1715.1576,000
Nov 5, 202417.6517.9217.6217.8614.8946,700
Nov 4, 202417.4917.6717.4917.6614.7354,900
Nov 1, 202417.6317.6317.3117.4814.5788,600
Oct 31, 202417.6517.8817.6517.8014.8433,900
Oct 30, 202417.7017.8817.6117.6514.7257,500
Oct 29, 202417.9518.1917.3618.0315.03171,100
Oct 28, 202418.3018.5518.2618.5415.4681,800
Oct 25, 202418.3518.3518.1518.2215.1934,800
Oct 24, 202418.2018.2718.1318.2315.2034,000
Oct 23, 202417.9518.2017.9018.0615.06102,700
Oct 22, 202418.0018.1217.9218.0815.08101,200
Oct 21, 202417.8418.1517.8217.9915.00303,000
Oct 18, 202417.8518.0517.6818.0515.05147,400
Oct 17, 2024 1.104 Dividend
Oct 17, 202418.1018.1017.7117.8514.88141,100
Oct 16, 202419.0619.1718.8619.1615.06300,300
Oct 15, 202419.0619.1318.6718.8814.84131,600
Oct 14, 202419.1519.1718.9119.0915.00213,400
Oct 11, 202418.9719.0818.9119.0514.97162,600
Oct 10, 202418.9018.9518.8218.9114.8656,100
Oct 9, 202418.8819.0018.8818.9814.9139,300
Oct 8, 202418.9718.9718.8018.9714.9142,500
Oct 7, 202418.9618.9618.7218.8714.83104,300
Oct 4, 202418.7918.8518.6018.7914.7664,300
Oct 3, 202418.4818.4918.2818.4814.5238,400
Oct 2, 202418.8018.8018.2118.5114.5451,500
Oct 1, 202418.7918.7918.3018.5014.5479,600
Sep 30, 202418.7018.7018.4818.6314.6464,600
Sep 27, 202419.0519.0518.5518.5814.6051,000
Sep 26, 202418.6018.9618.6018.9414.8842,800
Sep 25, 202418.6118.7318.4318.4314.4829,400
Sep 24, 202418.6318.6618.4118.6314.6429,500
Sep 23, 202418.5018.6818.3618.4114.47151,600
Sep 20, 202418.4318.4518.0118.4514.5052,500
Sep 19, 202417.7518.5017.7518.4314.4858,200
Sep 18, 202417.2917.5617.1817.5613.8033,600
Sep 17, 202417.2617.3017.1017.1613.4831,000
Sep 16, 202417.2017.2916.9617.2013.5250,300
Sep 13, 202417.1117.1716.9417.1313.4651,500
Sep 12, 202416.9517.0116.8116.9913.3557,200
Sep 11, 202416.8816.8816.4616.8013.2034,800
Sep 10, 202416.8916.8916.3616.7413.1556,700
Sep 9, 202417.0017.0816.6516.7013.12158,200
Sep 6, 2024 1.619 Dividend
Sep 6, 202417.5517.5516.6116.9813.34110,800
Sep 5, 202419.3519.5618.8119.0213.67394,200
Sep 4, 202418.9019.1918.3918.9513.6330,200
Sep 3, 202418.9019.1018.8418.9213.6012,400
Aug 30, 202418.9819.1018.8018.9013.5915,500
Aug 29, 202418.7619.0918.7619.0013.6619,900
Aug 28, 202418.6318.6618.3718.4813.286,100
Aug 27, 202418.6818.8118.6318.6713.425,900
Aug 26, 202418.7818.8818.7018.7513.4811,300
Aug 23, 202418.6618.7018.5818.6613.4212,400
Aug 22, 202418.6418.6618.5518.5813.369,700
Aug 21, 202418.6418.6418.5018.6113.3820,500
Aug 20, 202418.3518.6018.3518.5213.3114,900
Aug 19, 202418.1018.2918.1018.2713.13198,000
Aug 16, 202417.9518.0717.9218.0112.9511,600
Aug 15, 202417.8517.9917.8417.9512.9017,700
Aug 14, 202417.6417.7817.4917.7812.789,100
Aug 13, 202417.2417.5917.2417.5012.5814,400
Aug 12, 202417.3617.4717.1717.1712.3415,500
Aug 9, 202417.2517.4717.2517.3612.4816,600
Aug 8, 202417.0417.3017.0417.2712.4217,900
Aug 7, 2024 0.351 Dividend
Aug 7, 202417.0017.3016.9616.9612.1919,900
Aug 6, 202416.7717.3916.7417.2512.1520,200
Aug 5, 202416.0416.9416.0416.6311.7114,900
Aug 2, 202417.4317.4316.7317.1012.0411,700
Aug 1, 202417.5317.5717.4717.5112.3315,200
Jul 31, 202417.2917.5017.2917.5012.3221,200
Jul 30, 202416.4217.2516.4217.2512.15129,300
Jul 29, 202415.8916.0015.8115.9711.258,900
Jul 26, 202415.5615.7915.5615.7711.1111,800
Jul 25, 202415.7015.8215.5615.5610.969,300
Jul 24, 202416.0216.0415.6915.6911.0514,400
Jul 23, 202416.1916.3416.1116.1611.3816,700
Jul 22, 202415.9016.2615.9016.2211.4216,000
Jul 19, 202416.0716.0915.8215.9011.20121,000
Jul 18, 202416.3016.4116.1416.1511.379,100
Jul 17, 202416.1716.4616.1716.4111.5614,500
Jul 16, 202416.2016.4916.2016.4411.5816,500
Jul 15, 202416.2916.3116.0516.2211.4220,600
Jul 12, 202416.1016.2416.0016.2011.418,900
Jul 11, 202415.9216.2415.9216.1011.3422,300
Jul 10, 202415.7215.8315.6315.8011.1323,500
Jul 9, 202415.7715.9315.7015.8311.1533,000
Jul 8, 202415.8816.0015.7215.8411.1641,000
Jul 5, 2024 0.432 Dividend
Jul 5, 202415.8816.0315.7515.9311.2219,700
Jul 3, 202416.2016.3715.9216.3311.2029,400
Jul 2, 202416.2416.2416.0016.2311.1338,500
Jul 1, 202416.0916.0915.6915.7910.8324,800
Jun 28, 202415.9616.1015.8515.8710.8818,700
Jun 27, 202415.9016.1315.7915.9810.9614,400
Jun 26, 202416.2516.2515.9115.9110.9125,100
Jun 25, 202416.0616.2516.0616.1611.0820,800
Jun 24, 202416.5016.5016.1716.2611.1523,900
Jun 21, 202416.4016.4116.2516.3611.226,800
Jun 20, 202416.0416.2515.9416.2011.1119,000
Jun 18, 202416.3916.3916.0216.0511.0069,300
Jun 17, 202416.4016.4016.0916.3811.2339,200
Jun 14, 202416.6716.6716.2816.3611.2230,300
Jun 13, 202417.2117.2116.6116.6711.4328,100
Jun 12, 202417.5917.5917.0017.0311.6872,500
Jun 11, 202417.9117.9217.3617.4311.9514,000
Jun 10, 202417.9318.1117.8418.0612.3824,400
Jun 7, 202417.7418.1517.7418.0012.3434,500
Jun 6, 2024 0.669 Dividend
Jun 6, 202418.0318.0417.8217.9812.3328,600
Jun 5, 202418.5418.5418.3018.3612.1339,900
Jun 4, 202418.4718.4918.3218.3712.1432,000
Jun 3, 202418.4318.4318.1418.3612.1328,000
May 31, 202418.2818.3017.9718.2512.0614,800
May 30, 202418.0618.3317.8918.1712.0012,700
May 29, 202418.0418.0417.7017.8211.7724,700
May 28, 202417.9718.1217.9218.1011.9628,200
May 24, 202417.8217.9717.8017.8511.8032,000
May 23, 202418.1018.1017.6518.0011.8929,600
May 22, 202418.5918.5917.9417.9811.8847,200
May 21, 202418.6918.6918.4418.5812.2717,900
May 20, 202418.6018.6818.4518.6812.3442,000
May 17, 202418.3418.6318.3418.6012.2926,200
May 16, 202418.3618.5018.2918.3912.1516,400
May 15, 202418.6718.6718.2118.5412.2512,900
May 14, 202418.1518.5018.1518.4012.1614,300
May 13, 202418.2318.3318.0918.2312.0415,400
May 10, 202418.4118.4818.0018.0911.9519,600
May 9, 202418.4418.4418.0818.4112.1616,200
May 8, 202418.7818.8218.1918.2012.0226,500
May 7, 202418.6519.0818.6518.8212.4311,400
May 6, 2024 0.942 Dividend
May 6, 202419.0019.0418.5518.6112.2935,800
May 3, 202419.9620.1119.3419.6512.3634,500
May 2, 202419.9420.0019.5519.8912.5112,100
May 1, 202419.7620.2219.4819.7712.4432,100
Apr 30, 202419.9220.4319.9220.1812.6946,400
Apr 29, 202419.4119.6419.3219.4912.2612,500
Apr 26, 202419.1219.3519.0719.2812.1310,000
Apr 25, 202418.9519.0818.7419.0812.004,800
Apr 24, 202418.9219.2018.9019.1412.0415,600
Apr 23, 202418.5818.9718.5818.9211.907,400
Apr 22, 202418.0218.8618.0218.5511.6763,300
Apr 19, 202418.3718.3718.2418.3111.512,900
Apr 18, 202418.8918.8918.2218.3111.5214,500

Related Tickers