YieldMax AAPL Option Income Strategy ETF

APLY
🏛️ usa →
13.63
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 19.70 19.75 19.52 19.63 0.1M
2023-12-28 19.79 19.81 19.63 19.71 0.0M
2023-12-27 19.65 19.70 19.47 19.59 0.1M
2023-12-26 19.60 19.69 19.56 19.64 0.1M
2023-12-22 19.80 19.80 19.62 19.70 0.0M
2023-12-21 19.80 19.97 19.60 19.72 0.0M
2023-12-20 19.90 19.98 19.75 19.76 0.0M
2023-12-19 19.89 19.90 19.81 19.90 0.0M
2023-12-18 19.90 19.90 19.68 19.80 0.1M
2023-12-15 19.93 19.97 19.87 19.89 0.1M
2023-12-14 19.90 19.99 19.76 19.95 0.1M
2023-12-13 19.70 19.90 19.69 19.90 0.1M
2023-12-12 19.42 19.60 19.34 19.60 0.0M
2023-12-11 19.50 19.50 19.30 19.44 0.1M
2023-12-08 19.55 19.69 19.55 19.68 0.0M
2023-12-07 19.51 19.67 19.51 19.59 0.0M
2023-12-06 20.06 20.06 19.91 19.96 0.1M
2023-12-05 19.79 20.00 19.79 19.96 0.1M
2023-12-04 19.80 19.80 19.48 19.74 0.1M
2023-12-01 19.70 19.85 19.65 19.85 0.0M
2023-11-30 19.70 19.76 19.52 19.70 0.0M
2023-11-29 19.67 19.83 19.59 19.64 0.0M
2023-11-28 19.69 19.71 19.60 19.68 0.0M
2023-11-27 19.70 19.70 19.54 19.69 0.1M
2023-11-24 19.59 19.64 19.54 19.59 0.0M
2023-11-22 19.60 19.74 19.54 19.67 0.0M
2023-11-21 19.63 19.65 19.20 19.40 0.0M
2023-11-20 19.47 19.69 19.47 19.63 0.1M
2023-11-17 19.43 19.46 19.41 19.43 0.1M
2023-11-16 19.43 19.46 19.40 19.42 0.1M
2023-11-15 19.38 19.43 19.36 19.37 0.0M
2023-11-14 19.30 19.38 19.27 19.34 0.1M
2023-11-13 19.16 19.24 19.11 19.17 0.1M
2023-11-10 19.04 19.25 19.04 19.21 0.1M
2023-11-09 19.05 19.10 19.04 19.04 0.1M
2023-11-08 18.98 19.10 18.98 19.04 0.1M
2023-11-07 19.18 19.24 19.10 19.18 0.1M
2023-11-06 19.09 19.20 19.03 19.20 0.1M
2023-11-03 18.86 19.08 18.70 19.08 0.1M
2023-11-02 18.80 18.83 18.67 18.77 0.1M
2023-11-01 18.28 18.64 18.28 18.58 0.0M
2023-10-31 18.24 18.37 18.06 18.35 0.1M
2023-10-30 18.20 18.34 18.18 18.23 0.1M
2023-10-27 17.95 18.18 17.95 18.07 0.0M
2023-10-26 18.36 18.40 17.82 17.88 0.1M
2023-10-25 18.50 18.57 18.32 18.32 0.1M
2023-10-24 18.62 18.67 18.45 18.56 0.0M
2023-10-23 18.42 18.64 18.21 18.59 0.1M
2023-10-20 18.79 18.79 18.50 18.56 0.1M
2023-10-19 18.91 18.98 18.75 18.78 0.1M
2023-10-18 18.67 18.93 18.67 18.74 0.1M
2023-10-17 18.95 19.00 18.71 18.87 0.1M
2023-10-16 18.93 19.01 18.85 19.01 0.0M
2023-10-13 18.99 18.99 18.83 18.95 0.1M
2023-10-12 18.94 18.97 18.87 18.93 0.1M
2023-10-11 18.93 18.93 18.82 18.86 0.0M
2023-10-10 18.84 18.90 18.80 18.86 0.0M
2023-10-09 18.59 18.85 18.58 18.79 0.0M
2023-10-06 18.64 18.75 18.48 18.70 0.0M
2023-10-05 19.08 19.11 18.90 19.02 0.1M
2023-10-04 18.61 18.96 18.61 18.89 0.0M
2023-10-03 18.88 18.90 18.65 18.76 0.1M
2023-10-02 18.62 18.90 18.62 18.81 0.1M
2023-09-29 18.66 18.83 18.60 18.63 0.1M
2023-09-28 18.40 18.74 18.34 18.58 0.0M
2023-09-27 18.74 18.92 18.43 18.54 0.1M
2023-09-26 19.11 19.11 18.72 18.75 0.1M
2023-09-25 18.98 19.20 18.94 19.12 0.1M
2023-09-22 18.93 19.20 18.93 18.98 0.1M
2023-09-21 18.90 19.14 18.90 18.90 0.1M
2023-09-20 19.36 19.41 19.06 19.08 0.1M
2023-09-19 19.16 19.42 19.16 19.33 0.1M
2023-09-18 19.04 19.35 19.04 19.33 0.1M
2023-09-15 19.04 19.07 18.89 18.98 0.1M
2023-09-14 19.00 19.07 18.86 19.07 0.1M
2023-09-13 19.04 19.21 18.90 18.92 0.1M
2023-09-12 19.45 19.48 19.01 19.08 0.2M
2023-09-11 19.44 19.48 19.24 19.45 0.2M
2023-09-08 19.32 19.53 19.25 19.27 0.2M
2023-09-07 19.45 19.56 19.05 19.51 0.4M
2023-09-06 20.54 20.59 19.91 20.07 0.3M
2023-09-05 20.50 20.54 20.31 20.54 0.2M
2023-09-01 20.60 20.60 20.45 20.53 0.2M
2023-08-31 20.48 20.51 20.45 20.50 0.2M
2023-08-30 20.50 20.50 20.44 20.48 0.1M
2023-08-29 20.30 20.45 20.24 20.44 0.2M
2023-08-28 20.30 20.30 20.14 20.29 0.1M
2023-08-25 20.07 20.21 19.86 20.10 0.1M
2023-08-24 20.26 20.26 19.87 19.93 0.1M
2023-08-23 20.15 20.25 20.09 20.25 0.1M
2023-08-22 20.12 20.12 19.88 20.01 0.1M
2023-08-21 19.90 19.90 19.65 19.88 0.1M
2023-08-18 19.51 19.80 19.50 19.68 0.1M
2023-08-17 19.95 20.01 19.59 19.66 0.2M
2023-08-16 20.08 20.19 19.96 19.96 0.1M
2023-08-15 20.29 20.29 20.01 20.06 0.2M
2023-08-14 20.19 20.29 20.07 20.28 0.1M
2023-08-11 20.10 20.18 19.93 20.07 0.1M
2023-08-10 20.12 20.37 20.05 20.05 0.1M
2023-08-09 20.45 20.45 19.95 20.05 0.1M
2023-08-08 20.34 20.34 20.03 20.26 0.1M
2023-08-07 20.61 20.61 19.98 20.21 0.2M
2023-08-04 21.01 21.14 20.53 20.61 0.2M
2023-08-03 22.24 22.24 22.04 22.11 0.1M
2023-08-02 22.50 22.50 22.15 22.27 0.2M
2023-08-01 22.60 22.65 22.51 22.57 0.1M
2023-07-31 22.71 22.71 22.53 22.62 0.1M
2023-07-28 22.52 22.64 22.43 22.60 0.1M
2023-07-27 22.62 22.65 22.20 22.29 0.1M
2023-07-26 22.40 22.52 22.22 22.44 0.1M
2023-07-25 22.35 22.37 22.24 22.30 0.1M
2023-07-24 22.22 22.38 22.16 22.17 0.1M
2023-07-21 22.37 22.37 22.07 22.10 0.1M
2023-07-20 22.31 22.47 22.14 22.21 0.1M
2023-07-19 22.31 22.52 22.18 22.34 0.1M
2023-07-18 22.31 22.33 22.09 22.27 0.1M
2023-07-17 22.20 22.31 22.06 22.26 0.1M
2023-07-14 21.99 22.03 21.89 21.93 0.1M
2023-07-13 22.02 22.04 21.87 21.96 0.1M
2023-07-12 21.88 21.99 21.68 21.86 0.1M
2023-07-11 21.81 21.81 21.50 21.61 0.1M
2023-07-10 21.87 21.87 21.55 21.71 0.1M
2023-07-07 22.11 22.19 21.87 21.97 0.1M
2023-07-06 22.50 22.70 22.34 22.70 0.1M
2023-07-05 22.74 22.79 22.50 22.59 0.1M
2023-07-03 22.89 22.89 22.62 22.73 0.1M
2023-06-30 22.86 22.86 22.70 22.80 0.0M
2023-06-29 22.64 22.75 22.64 22.65 0.0M
2023-06-28 22.55 22.68 22.50 22.59 0.0M
2023-06-27 22.14 22.56 22.14 22.47 0.0M
2023-06-26 22.43 22.52 22.19 22.20 0.0M
2023-06-23 22.27 22.45 22.18 22.24 0.0M
2023-06-22 21.97 22.29 21.97 22.29 0.0M
2023-06-21 22.14 22.18 21.87 22.05 0.0M
2023-06-20 22.14 22.27 22.06 22.13 0.0M
2023-06-16 22.13 22.13 21.99 22.07 0.0M
2023-06-15 21.80 22.07 21.80 21.96 0.0M
2023-06-14 21.80 21.95 21.70 21.82 0.0M
2023-06-13 21.84 21.85 21.72 21.74 0.0M
2023-06-12 21.49 21.87 21.49 21.87 0.0M
2023-06-09 21.56 21.69 21.55 21.59 0.0M
2023-06-08 21.28 21.54 21.25 21.53 0.0M
2023-06-07 21.36 21.69 21.21 21.25 0.0M
2023-06-06 21.74 21.80 21.42 21.74 0.1M
2023-06-05 22.08 22.19 21.56 21.74 0.0M
2023-06-02 21.97 21.97 21.75 21.92 0.0M
2023-06-01 21.62 21.82 21.50 21.81 0.0M
2023-05-31 21.60 21.70 21.51 21.55 0.0M
2023-05-30 23.02 23.02 21.29 21.51 0.1M
2023-05-26 21.09 21.31 21.04 21.28 0.0M
2023-05-25 21.01 21.10 20.81 20.96 0.0M
2023-05-24 20.86 20.96 20.80 20.88 0.0M
2023-05-23 21.15 21.15 20.80 20.92 0.0M
2023-05-22 21.19 21.27 21.08 21.16 0.0M
2023-05-19 21.25 21.33 21.16 21.23 0.0M
2023-05-18 21.08 21.24 21.01 21.22 0.0M
2023-05-17 21.02 21.07 20.80 21.03 0.0M
2023-05-16 21.00 21.05 20.85 20.95 0.0M
2023-05-15 21.07 21.07 20.87 20.88 0.0M
2023-05-12 21.12 21.14 20.70 21.00 0.0M
2023-05-11 21.23 21.23 20.96 21.08 0.0M
2023-05-10 21.04 21.12 20.93 21.11 0.1M
2023-05-09 21.11 21.11 20.86 20.92 0.0M
2023-05-08 21.05 21.15 20.98 21.06 0.0M
2023-05-05 20.86 21.15 20.64 21.08 0.0M
2023-05-04 20.16 20.28 20.00 20.13 0.1M
2023-05-03 20.56 20.62 20.33 20.33 0.0M
2023-05-02 20.54 20.62 20.28 20.43 0.0M
2023-05-01 20.60 20.61 20.44 20.54 0.0M
2023-04-28 20.45 20.53 20.33 20.46 0.0M
2023-04-27 20.13 20.42 20.13 20.35 0.0M
2023-04-26 19.95 20.13 19.93 20.00 0.0M
2023-04-25 20.11 20.12 19.95 19.97 0.0M
2023-04-24 20.10 20.15 19.93 20.12 0.0M
2023-04-21 20.16 20.17 20.04 20.10 0.0M
2023-04-20 20.22 20.30 20.14 20.18 0.0M
2023-04-19 20.23 20.32 20.17 20.28 0.0M
2023-04-18 20.20 20.31 20.10 20.20 0.0M