Yieldmax PYPL Option Income Strategy ETF

PYPY
🏛️ usa →
10.68
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
2024-12-31 18.02 18.13 17.90 17.92 0.0M
2024-12-30 18.03 18.07 17.80 17.99 0.1M
2024-12-27 18.41 18.41 18.09 18.19 0.0M
2024-12-26 18.42 18.56 18.33 18.44 0.0M
2024-12-24 18.23 18.49 18.13 18.49 0.0M
2024-12-23 18.15 18.16 17.99 18.12 0.1M
2024-12-20 17.69 18.33 17.68 18.14 0.0M
2024-12-19 18.00 18.36 17.95 18.08 0.0M
2024-12-18 18.76 18.87 17.77 17.89 0.1M
2024-12-17 18.91 18.98 18.75 18.82 0.0M
2024-12-16 18.83 18.96 18.61 18.88 0.1M
2024-12-13 18.70 18.89 18.65 18.89 0.1M
2024-12-12 18.75 18.81 18.63 18.65 0.1M
2024-12-11 19.17 19.39 18.90 19.37 0.1M
2024-12-10 19.29 19.29 19.01 19.05 0.1M
2024-12-09 19.46 19.74 19.23 19.31 0.1M
2024-12-06 19.17 19.26 19.00 19.22 0.1M
2024-12-05 19.19 19.20 18.89 19.11 0.1M
2024-12-04 18.52 19.18 18.45 19.13 0.1M
2024-12-03 18.73 18.73 18.39 18.40 0.1M
2024-12-02 18.75 18.79 18.51 18.69 0.1M
2024-11-29 18.56 18.70 18.53 18.61 0.0M
2024-11-27 18.77 18.77 18.55 18.60 0.0M
2024-11-26 18.57 18.76 18.57 18.60 0.0M
2024-11-25 18.75 18.85 18.57 18.74 0.1M
2024-11-22 18.18 18.56 18.18 18.55 0.1M
2024-11-21 18.00 18.29 18.00 18.15 0.1M
2024-11-20 17.99 18.25 17.99 18.11 0.1M
2024-11-19 17.91 18.02 17.70 18.02 0.1M
2024-11-18 18.27 18.47 18.10 18.10 0.2M
2024-11-15 18.10 18.36 18.05 18.28 0.1M
2024-11-14 18.48 18.52 18.13 18.23 0.1M
2024-11-13 18.96 19.15 18.90 19.06 0.2M
2024-11-12 19.05 19.20 18.83 19.00 0.2M
2024-11-11 18.55 19.13 18.43 19.06 0.3M
2024-11-08 18.10 18.40 18.09 18.39 0.1M
2024-11-07 18.27 18.48 18.03 18.11 0.1M
2024-11-06 18.27 18.30 18.01 18.17 0.1M
2024-11-05 17.65 17.92 17.62 17.86 0.0M
2024-11-04 17.49 17.67 17.49 17.66 0.1M
2024-11-01 17.63 17.63 17.31 17.48 0.1M
2024-10-31 17.65 17.88 17.65 17.80 0.0M
2024-10-30 17.70 17.88 17.61 17.65 0.1M
2024-10-29 17.95 18.19 17.36 18.03 0.2M
2024-10-28 18.30 18.55 18.26 18.54 0.1M
2024-10-25 18.35 18.35 18.15 18.22 0.0M
2024-10-24 18.20 18.27 18.13 18.23 0.0M
2024-10-23 17.95 18.20 17.90 18.06 0.1M
2024-10-22 18.00 18.12 17.92 18.08 0.1M
2024-10-21 17.84 18.15 17.82 17.99 0.3M
2024-10-18 17.85 18.05 17.69 18.05 0.1M
2024-10-17 18.10 18.10 17.71 17.85 0.1M
2024-10-16 19.06 19.17 18.86 19.16 0.3M
2024-10-15 19.06 19.13 18.67 18.88 0.1M
2024-10-14 19.15 19.17 18.91 19.09 0.2M
2024-10-11 18.97 19.08 18.91 19.05 0.2M
2024-10-10 18.90 18.95 18.81 18.91 0.1M
2024-10-09 18.88 19.00 18.88 18.98 0.0M
2024-10-08 18.97 18.97 18.80 18.97 0.0M
2024-10-07 18.96 18.96 18.72 18.87 0.1M
2024-10-04 18.79 18.85 18.60 18.79 0.1M
2024-10-03 18.48 18.49 18.28 18.48 0.0M
2024-10-02 18.80 18.80 18.21 18.51 0.1M
2024-10-01 18.79 18.79 18.30 18.50 0.1M
2024-09-30 18.70 18.70 18.48 18.63 0.1M
2024-09-27 19.05 19.05 18.55 18.59 0.1M
2024-09-26 18.60 18.96 18.60 18.94 0.0M
2024-09-25 18.61 18.73 18.43 18.43 0.0M
2024-09-24 18.63 18.66 18.41 18.63 0.0M
2024-09-23 18.50 18.68 18.36 18.41 0.2M
2024-09-20 18.43 18.45 18.01 18.45 0.1M
2024-09-19 17.75 18.50 17.75 18.43 0.1M
2024-09-18 17.29 17.56 17.18 17.56 0.0M
2024-09-17 17.26 17.30 17.10 17.16 0.0M
2024-09-16 17.20 17.29 16.96 17.20 0.1M
2024-09-13 17.11 17.17 16.94 17.13 0.1M
2024-09-12 16.95 17.01 16.81 16.99 0.1M
2024-09-11 16.88 16.88 16.46 16.80 0.0M
2024-09-10 16.89 16.89 16.36 16.74 0.1M
2024-09-09 17.00 17.08 16.65 16.70 0.2M
2024-09-06 17.55 17.55 16.61 16.98 0.1M
2024-09-05 19.35 19.56 18.81 19.02 0.4M
2024-09-04 18.90 19.19 18.39 18.96 0.0M
2024-09-03 18.90 19.10 18.84 18.92 0.0M
2024-08-30 18.98 19.10 18.80 18.90 0.0M
2024-08-29 18.76 19.09 18.76 19.00 0.0M
2024-08-28 18.63 18.66 18.37 18.48 0.0M
2024-08-27 18.68 18.81 18.63 18.67 0.0M
2024-08-26 18.78 18.88 18.70 18.75 0.0M
2024-08-23 18.66 18.70 18.58 18.66 0.0M
2024-08-22 18.64 18.66 18.55 18.58 0.0M
2024-08-21 18.64 18.64 18.50 18.61 0.0M
2024-08-20 18.35 18.60 18.35 18.52 0.0M
2024-08-19 18.10 18.29 18.10 18.27 0.2M
2024-08-16 17.95 18.07 17.92 18.02 0.0M
2024-08-15 17.85 17.99 17.84 17.95 0.0M
2024-08-14 17.64 17.78 17.49 17.78 0.0M
2024-08-13 17.24 17.59 17.24 17.50 0.0M
2024-08-12 17.36 17.47 17.17 17.17 0.0M
2024-08-09 17.25 17.47 17.25 17.36 0.0M
2024-08-08 17.04 17.30 17.04 17.27 0.0M
2024-08-07 17.00 17.30 16.96 16.96 0.0M
2024-08-06 16.77 17.39 16.74 17.25 0.0M
2024-08-05 16.04 16.94 16.04 16.63 0.0M
2024-08-02 17.43 17.43 16.73 17.10 0.0M
2024-08-01 17.53 17.57 17.47 17.51 0.0M
2024-07-31 17.29 17.50 17.29 17.50 0.0M
2024-07-30 16.42 17.25 16.42 17.25 0.1M
2024-07-29 15.89 16.00 15.81 15.97 0.0M
2024-07-26 15.56 15.79 15.56 15.77 0.0M
2024-07-25 15.70 15.82 15.56 15.56 0.0M
2024-07-24 16.02 16.04 15.69 15.69 0.0M
2024-07-23 16.19 16.34 16.11 16.16 0.0M
2024-07-22 15.90 16.26 15.90 16.22 0.0M
2024-07-19 16.07 16.09 15.82 15.90 0.1M
2024-07-18 16.30 16.41 16.14 16.15 0.0M
2024-07-17 16.17 16.46 16.17 16.41 0.0M
2024-07-16 16.20 16.49 16.20 16.44 0.0M
2024-07-15 16.29 16.31 16.05 16.22 0.0M
2024-07-12 16.10 16.24 16.00 16.20 0.0M
2024-07-11 15.92 16.24 15.92 16.10 0.0M
2024-07-10 15.72 15.83 15.63 15.80 0.0M
2024-07-09 15.77 15.93 15.70 15.83 0.0M
2024-07-08 15.88 16.00 15.72 15.84 0.0M
2024-07-05 15.88 16.03 15.75 15.93 0.0M
2024-07-03 16.20 16.37 15.92 16.33 0.0M
2024-07-02 16.24 16.24 16.00 16.23 0.0M
2024-07-01 16.09 16.09 15.69 15.79 0.0M
2024-06-28 15.96 16.10 15.85 15.87 0.0M
2024-06-27 15.90 16.13 15.79 15.98 0.0M
2024-06-26 16.25 16.25 15.91 15.91 0.0M
2024-06-25 16.06 16.25 16.06 16.16 0.0M
2024-06-24 16.50 16.50 16.17 16.26 0.0M
2024-06-21 16.40 16.41 16.25 16.36 0.0M
2024-06-20 16.04 16.25 15.94 16.20 0.0M
2024-06-18 16.39 16.39 16.02 16.05 0.1M
2024-06-17 16.40 16.40 16.09 16.38 0.0M
2024-06-14 16.67 16.67 16.28 16.36 0.0M
2024-06-13 17.21 17.21 16.61 16.67 0.0M
2024-06-12 17.59 17.59 17.00 17.03 0.1M
2024-06-11 17.91 17.92 17.36 17.43 0.0M
2024-06-10 17.93 18.11 17.84 18.06 0.0M
2024-06-07 17.74 18.15 17.74 18.00 0.0M
2024-06-06 18.03 18.04 17.82 17.98 0.0M
2024-06-05 18.54 18.54 18.30 18.36 0.0M
2024-06-04 18.47 18.49 18.32 18.37 0.0M
2024-06-03 18.43 18.47 18.14 18.36 0.0M
2024-05-31 18.28 18.30 17.96 18.25 0.0M
2024-05-30 18.06 18.33 17.89 18.17 0.0M
2024-05-29 18.04 18.04 17.70 17.82 0.0M
2024-05-28 17.97 18.12 17.92 18.10 0.0M
2024-05-24 17.82 17.97 17.80 17.86 0.0M
2024-05-23 18.10 18.10 17.65 18.00 0.0M
2024-05-22 18.59 18.59 17.94 17.98 0.0M
2024-05-21 18.69 18.69 18.44 18.58 0.0M
2024-05-20 18.60 18.68 18.45 18.68 0.0M
2024-05-17 18.34 18.63 18.34 18.60 0.0M
2024-05-16 18.36 18.50 18.29 18.39 0.0M
2024-05-15 18.67 18.67 18.21 18.54 0.0M
2024-05-14 18.15 18.50 18.15 18.40 0.0M
2024-05-13 18.23 18.33 18.09 18.23 0.0M
2024-05-10 18.41 18.48 18.00 18.09 0.0M
2024-05-09 18.44 18.44 18.08 18.41 0.0M
2024-05-08 18.78 18.82 18.19 18.20 0.0M
2024-05-07 18.65 19.08 18.65 18.82 0.0M
2024-05-06 19.00 19.04 18.55 18.61 0.0M
2024-05-03 19.96 20.11 19.34 19.65 0.0M
2024-05-02 19.95 20.00 19.55 19.89 0.0M
2024-05-01 19.76 20.22 19.48 19.77 0.0M
2024-04-30 19.92 20.43 19.92 20.18 0.0M
2024-04-29 19.41 19.64 19.32 19.49 0.0M
2024-04-26 19.12 19.35 19.07 19.28 0.0M
2024-04-25 18.95 19.08 18.74 19.08 0.0M
2024-04-24 18.92 19.20 18.90 19.14 0.0M
2024-04-23 18.58 18.97 18.58 18.92 0.0M
2024-04-22 18.02 18.86 18.02 18.55 0.1M
2024-04-19 18.37 18.37 18.24 18.31 0.0M
2024-04-18 18.89 18.89 18.22 18.31 0.0M
2024-04-17 18.72 18.75 18.45 18.65 0.0M
2024-04-16 18.57 18.89 18.49 18.62 0.0M
2024-04-15 19.07 19.07 18.57 18.66 0.0M
2024-04-12 18.98 19.14 18.82 18.90 0.0M
2024-04-11 19.14 19.19 18.80 19.14 0.0M
2024-04-10 19.10 19.23 18.99 19.23 0.0M
2024-04-09 19.17 19.25 19.10 19.23 0.0M
2024-04-08 18.75 19.22 18.75 19.17 0.0M
2024-04-05 18.48 18.95 18.48 18.57 0.0M
2024-04-04 18.97 19.08 18.60 18.70 0.0M
2024-04-03 19.31 19.35 19.10 19.28 0.0M
2024-04-02 19.57 19.57 19.02 19.12 0.0M
2024-04-01 19.50 19.57 19.21 19.31 0.0M
2024-03-28 19.54 19.54 19.40 19.48 0.0M
2024-03-27 19.55 19.55 19.28 19.39 0.0M
2024-03-26 19.20 19.45 19.20 19.31 0.0M
2024-03-25 19.11 19.27 19.00 19.27 0.0M
2024-03-22 19.09 19.10 18.97 19.06 0.0M
2024-03-21 19.00 19.20 18.90 18.95 0.0M
2024-03-20 18.50 18.99 18.44 18.98 0.0M
2024-03-19 18.64 18.65 18.35 18.46 0.0M
2024-03-18 18.52 18.71 18.40 18.65 0.0M
2024-03-15 18.31 18.35 18.19 18.28 0.0M
2024-03-14 18.34 18.34 18.15 18.25 0.0M
2024-03-13 18.01 18.33 17.93 18.15 0.0M
2024-03-12 17.89 17.97 17.75 17.87 0.0M
2024-03-11 17.55 17.94 17.31 17.83 0.0M
2024-03-08 17.64 17.75 17.31 17.75 0.0M
2024-03-07 17.46 17.59 17.29 17.55 0.0M
2024-03-06 17.64 17.64 17.18 17.37 0.0M
2024-03-05 18.50 18.71 18.00 18.01 0.0M
2024-03-04 18.79 18.79 18.25 18.59 0.0M
2024-03-01 18.75 18.80 18.57 18.65 0.0M
2024-02-29 18.64 18.72 18.45 18.56 0.0M
2024-02-28 18.41 18.58 18.37 18.56 0.0M
2024-02-27 18.07 18.40 18.07 18.32 0.0M
2024-02-26 18.15 18.39 17.95 18.26 0.0M
2024-02-23 18.17 18.20 17.86 18.20 0.0M
2024-02-22 17.82 17.92 17.60 17.86 0.0M
2024-02-21 17.70 17.85 17.51 17.62 0.0M
2024-02-20 17.94 17.94 17.72 17.88 0.0M
2024-02-16 17.97 18.06 17.74 18.00 0.0M
2024-02-15 17.93 18.06 17.52 18.06 0.0M
2024-02-14 17.52 17.81 17.43 17.79 0.0M
2024-02-13 17.58 17.75 17.51 17.69 0.0M
2024-02-12 17.70 17.98 17.60 17.87 0.0M
2024-02-09 17.02 17.83 17.00 17.68 0.1M
2024-02-08 17.50 17.70 16.88 16.99 0.1M
2024-02-07 19.13 19.13 18.61 18.71 0.0M
2024-02-06 19.13 19.59 19.11 19.46 0.0M
2024-02-05 19.20 19.26 18.97 19.09 0.0M
2024-02-02 18.97 19.32 18.93 19.28 0.0M
2024-02-01 18.92 19.20 18.79 19.19 0.0M
2024-01-31 19.33 19.33 18.94 18.98 0.0M
2024-01-30 19.25 19.30 19.03 19.30 0.0M
2024-01-29 18.98 19.32 18.72 19.32 0.0M
2024-01-26 18.35 18.98 18.35 18.92 0.0M
2024-01-25 19.21 19.34 18.11 18.48 0.0M
2024-01-24 19.87 19.87 19.20 19.21 0.0M
2024-01-23 19.44 19.95 19.44 19.73 0.0M
2024-01-22 20.50 20.50 19.24 19.36 0.0M
2024-01-19 19.87 19.92 19.86 19.89 0.0M
2024-01-18 19.35 19.84 19.30 19.73 0.0M
2024-01-17 18.48 19.27 18.20 19.27 0.0M
2024-01-16 19.34 19.34 18.70 18.83 0.0M
2024-01-12 19.61 19.61 19.41 19.52 0.0M
2024-01-11 19.30 19.47 19.15 19.44 0.0M
2024-01-10 19.28 19.36 19.16 19.26 0.0M
2024-01-09 19.18 19.44 19.18 19.29 0.0M
2024-01-08 19.08 19.40 19.08 19.40 0.0M
2024-01-05 18.41 19.08 18.40 19.06 0.0M
2024-01-04 19.11 19.32 18.86 19.21 0.0M
2024-01-03 19.93 19.93 19.16 19.21 0.0M
2024-01-02 21.15 21.15 19.82 20.10 0.0M