YieldMax Ultra Option Income Strategy ETF (ULTY)
39.86
+0.50 (1.27%)
NYSE · Last Trade: Dec 4th, 3:30 AM EST
Historical Prices For YieldMax Ultra Option Income Strategy ETF (ULTY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/03/2025 | 39.41 | 39.97 | 39.31 | 39.86 | 855,134 | 39.86 |
| 12/02/2025 | 39.96 | 40.24 | 39.81 | 39.95 | 1,186,477 | 39.95 |
| 12/01/2025 | 39.53 | 40.01 | 39.53 | 39.56 | 1,636,636 | 39.56 |
| 11/28/2025 | 4.00 | 4.05 | 4.00 | 4.03 | 9,413,743 | 4.03 |
| 11/26/2025 | 3.95 | 4.01 | 3.95 | 4.00 | 11,056,634 | 4.00 |
| 11/25/2025 | 3.99 | 4.03 | 3.95 | 4.02 | 15,440,011 | 3.96 |
| 11/24/2025 | 3.93 | 4.03 | 3.93 | 4.02 | 16,746,108 | 3.96 |
| 11/21/2025 | 3.97 | 4.03 | 3.88 | 3.98 | 40,826,087 | 3.92 |
| 11/20/2025 | 4.12 | 4.16 | 3.89 | 3.89 | 27,953,569 | 3.83 |
| 11/19/2025 | 4.06 | 4.10 | 3.99 | 4.02 | 26,135,176 | 3.96 |
| 11/18/2025 | 4.07 | 4.16 | 4.05 | 4.09 | 34,533,253 | 3.97 |
| 11/17/2025 | 4.18 | 4.22 | 4.08 | 4.12 | 55,820,167 | 4.00 |
| 11/14/2025 | 4.13 | 4.28 | 4.12 | 4.21 | 41,161,505 | 4.08 |
| 11/13/2025 | 4.36 | 4.37 | 4.20 | 4.22 | 54,606,866 | 4.09 |
| 11/12/2025 | 4.48 | 4.50 | 4.38 | 4.38 | 37,804,902 | 4.25 |
| 11/11/2025 | 4.59 | 4.60 | 4.52 | 4.53 | 30,819,088 | 4.33 |
| 11/10/2025 | 4.64 | 4.67 | 4.58 | 4.61 | 30,213,891 | 4.41 |
| 11/07/2025 | 4.49 | 4.58 | 4.46 | 4.57 | 56,841,559 | 4.37 |
| 11/06/2025 | 4.70 | 4.71 | 4.54 | 4.54 | 54,957,541 | 4.34 |
| 11/05/2025 | 4.68 | 4.73 | 4.66 | 4.70 | 38,734,262 | 4.50 |
| 11/04/2025 | 4.80 | 4.87 | 4.74 | 4.74 | 47,998,353 | 4.46 |
| 11/03/2025 | 4.96 | 4.97 | 4.87 | 4.89 | 41,658,302 | 4.60 |
| 10/31/2025 | 4.93 | 4.98 | 4.91 | 4.96 | 47,283,501 | 4.66 |
| 10/30/2025 | 4.93 | 4.95 | 4.87 | 4.87 | 39,728,031 | 4.58 |
| 10/29/2025 | 4.97 | 5.01 | 4.93 | 4.96 | 36,839,825 | 4.66 |
| 10/28/2025 | 5.09 | 5.12 | 5.05 | 5.06 | 35,836,163 | 4.68 |
| 10/27/2025 | 5.09 | 5.12 | 5.07 | 5.08 | 32,979,860 | 4.70 |
| 10/24/2025 | 5.04 | 5.10 | 5.04 | 5.04 | 37,759,127 | 4.66 |
| 10/23/2025 | 4.93 | 5.01 | 4.92 | 4.98 | 68,509,315 | 4.60 |
| 10/22/2025 | 5.00 | 5.02 | 4.86 | 4.93 | 90,349,730 | 4.48 |
| 10/21/2025 | 5.18 | 5.19 | 5.12 | 5.13 | 38,193,488 | 4.58 |
| 10/20/2025 | 5.20 | 5.23 | 5.18 | 5.18 | 32,087,211 | 4.62 |
| 10/17/2025 | 5.19 | 5.22 | 5.09 | 5.15 | 67,595,722 | 4.59 |
| 10/16/2025 | 5.35 | 5.37 | 5.23 | 5.25 | 45,341,442 | 4.68 |
| 10/15/2025 | 5.37 | 5.39 | 5.27 | 5.34 | 43,192,624 | 4.76 |
| 10/14/2025 | 5.38 | 5.45 | 5.31 | 5.40 | 34,349,974 | 4.73 |
| 10/13/2025 | 5.39 | 5.43 | 5.36 | 5.42 | 34,393,502 | 4.75 |
| 10/10/2025 | 5.49 | 5.52 | 5.31 | 5.31 | 59,070,635 | 4.66 |
| 10/09/2025 | 5.47 | 5.48 | 5.43 | 5.46 | 32,463,593 | 4.79 |
| 10/08/2025 | 5.52 | 5.56 | 5.52 | 5.55 | 46,743,150 | 4.79 |
| 10/07/2025 | 5.55 | 5.56 | 5.44 | 5.50 | 28,687,436 | 4.74 |
| 10/06/2025 | 5.51 | 5.53 | 5.50 | 5.53 | 28,948,101 | 4.77 |
| 10/03/2025 | 5.49 | 5.52 | 5.45 | 5.47 | 30,225,959 | 4.72 |
| 10/02/2025 | 5.43 | 5.48 | 5.43 | 5.47 | 22,485,494 | 4.72 |
| 10/01/2025 | 5.47 | 5.51 | 5.46 | 5.50 | 25,922,776 | 4.67 |
| 9/30/2025 | 5.47 | 5.49 | 5.45 | 5.47 | 22,413,237 | 4.64 |
| 9/29/2025 | 5.47 | 5.49 | 5.46 | 5.47 | 28,929,626 | 4.64 |
| 9/26/2025 | 5.47 | 5.48 | 5.40 | 5.43 | 28,501,398 | 4.61 |
| 9/25/2025 | 5.45 | 5.50 | 5.40 | 5.44 | 31,174,346 | 4.62 |
| 9/24/2025 | 5.66 | 5.67 | 5.61 | 5.62 | 35,830,892 | 4.69 |
| 9/23/2025 | 5.68 | 5.69 | 5.62 | 5.64 | 29,241,309 | 4.71 |
| 9/22/2025 | 5.66 | 5.68 | 5.62 | 5.67 | 24,508,273 | 4.73 |
| 9/19/2025 | 5.63 | 5.69 | 5.63 | 5.67 | 22,202,930 | 4.73 |
| 9/18/2025 | 5.59 | 5.65 | 5.58 | 5.62 | 18,446,048 | 4.69 |
| 9/17/2025 | 5.63 | 5.67 | 5.58 | 5.65 | 29,997,434 | 4.64 |
| 9/16/2025 | 5.63 | 5.64 | 5.59 | 5.64 | 18,397,388 | 4.63 |
| 9/15/2025 | 5.58 | 5.63 | 5.58 | 5.62 | 23,354,134 | 4.61 |
| 9/12/2025 | 5.53 | 5.57 | 5.52 | 5.57 | 21,828,657 | 4.57 |
| 9/11/2025 | 5.51 | 5.54 | 5.50 | 5.51 | 15,240,501 | 4.52 |
| 9/10/2025 | 5.60 | 5.62 | 5.57 | 5.59 | 20,072,275 | 4.51 |
| 9/09/2025 | 5.54 | 5.58 | 5.53 | 5.58 | 18,491,547 | 4.50 |
| 9/08/2025 | 5.49 | 5.55 | 5.49 | 5.53 | 27,883,032 | 4.46 |
| 9/05/2025 | 5.52 | 5.55 | 5.39 | 5.49 | 39,600,588 | 4.43 |
| 9/04/2025 | 5.50 | 5.52 | 5.45 | 5.48 | 33,123,380 | 4.42 |