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
2025-09-26 10.61 10.68 10.52 10.68 0.0M
2025-09-25 10.68 10.68 10.46 10.55 0.0M
2025-09-24 10.64 10.81 10.64 10.72 0.0M
2025-09-23 10.73 10.90 10.60 10.68 0.0M
2025-09-22 10.71 10.75 10.61 10.73 0.1M
2025-09-19 10.81 10.83 10.72 10.75 0.1M
2025-09-18 10.91 10.95 10.80 10.84 0.1M
2025-09-17 10.95 11.17 10.95 11.15 0.1M
2025-09-16 10.97 10.97 10.83 10.94 0.0M
2025-09-15 10.93 11.05 10.91 10.93 0.0M
2025-09-12 10.94 11.00 10.92 10.92 0.0M
2025-09-11 10.71 10.97 10.71 10.93 0.0M
2025-09-10 11.03 11.08 10.68 10.71 0.1M
2025-09-09 11.12 11.12 11.01 11.01 0.0M
2025-09-08 11.10 11.14 11.05 11.12 0.0M
2025-09-05 11.24 11.27 11.08 11.09 0.1M
2025-09-04 11.21 11.26 10.79 11.11 0.0M
2025-09-03 11.22 11.30 11.19 11.29 0.0M
2025-09-02 11.09 11.24 11.09 11.22 0.0M
2025-08-29 11.33 11.36 11.30 11.34 0.0M
2025-08-28 11.30 11.34 11.25 11.31 0.0M
2025-08-27 11.18 11.30 11.15 11.24 0.0M
2025-08-26 11.23 11.30 11.19 11.29 0.0M
2025-08-25 11.26 11.26 11.17 11.24 0.0M
2025-08-22 11.00 11.29 11.00 11.27 0.0M
2025-08-21 11.08 11.08 10.89 10.97 0.0M
2025-08-20 11.58 11.58 11.35 11.38 0.0M
2025-08-19 11.60 11.73 11.53 11.53 0.0M
2025-08-18 11.56 11.68 11.56 11.64 0.0M
2025-08-15 11.51 11.65 11.51 11.56 0.0M
2025-08-14 11.61 11.61 11.40 11.56 0.0M
2025-08-13 11.49 11.70 11.47 11.67 0.0M
2025-08-12 11.33 11.48 11.33 11.43 0.0M
2025-08-11 11.32 11.42 11.25 11.25 0.1M
2025-08-08 11.40 11.45 11.31 11.34 0.0M
2025-08-07 11.58 11.58 11.34 11.39 0.0M
2025-08-06 11.36 11.57 11.36 11.51 0.0M
2025-08-05 11.40 11.41 11.26 11.33 0.0M
2025-08-04 11.36 11.43 11.26 11.34 0.0M
2025-08-01 11.34 11.42 11.12 11.24 0.1M
2025-07-31 11.65 11.65 11.44 11.44 0.1M
2025-07-30 11.99 11.99 11.58 11.64 0.1M
2025-07-29 12.40 12.40 11.76 11.92 0.4M
2025-07-28 12.82 12.95 12.79 12.88 0.1M
2025-07-25 12.75 12.89 12.72 12.80 0.1M
2025-07-24 12.67 12.85 12.67 12.75 0.1M
2025-07-23 12.89 12.95 12.85 12.87 0.1M
2025-07-22 12.82 12.88 12.76 12.85 0.1M
2025-07-21 12.70 12.86 12.70 12.76 0.2M
2025-07-18 12.57 12.64 12.55 12.64 0.0M
2025-07-17 12.43 12.60 12.42 12.56 0.0M
2025-07-16 12.47 12.53 12.29 12.45 0.1M
2025-07-15 12.58 12.59 12.43 12.43 0.0M
2025-07-14 12.20 12.64 12.20 12.60 0.0M
2025-07-11 12.84 12.84 12.08 12.20 0.1M
2025-07-10 12.73 12.94 12.62 12.91 0.0M
2025-07-09 12.77 12.88 12.67 12.73 0.0M
2025-07-08 12.98 12.99 12.69 12.76 0.0M
2025-07-07 12.90 12.98 12.84 12.88 0.0M
2025-07-03 13.00 13.06 12.95 12.97 0.0M
2025-07-02 12.78 12.95 12.78 12.91 0.0M
2025-07-01 12.69 12.83 12.68 12.78 0.0M
2025-06-30 12.59 12.74 12.59 12.70 0.0M
2025-06-27 12.64 12.66 12.54 12.61 0.1M
2025-06-26 12.65 12.65 12.36 12.52 0.1M
2025-06-25 13.10 13.10 12.80 12.95 0.1M
2025-06-24 12.90 13.00 12.85 13.00 0.1M
2025-06-23 12.70 12.86 12.65 12.78 0.1M
2025-06-20 12.40 12.65 12.38 12.65 0.0M
2025-06-18 12.78 12.85 12.22 12.40 0.1M
2025-06-17 12.92 12.94 12.72 12.77 0.0M
2025-06-16 12.80 12.98 12.78 12.94 0.0M
2025-06-13 13.12 13.20 12.71 12.71 0.1M
2025-06-12 13.29 13.37 13.26 13.36 0.0M
2025-06-11 13.36 13.36 13.22 13.27 0.0M
2025-06-10 13.12 13.32 13.12 13.25 0.0M
2025-06-09 13.18 13.19 13.05 13.17 0.0M
2025-06-06 13.05 13.13 12.99 13.13 0.0M
2025-06-05 13.03 13.07 12.90 12.92 0.0M
2025-06-04 12.98 13.03 12.89 13.01 0.0M
2025-06-03 12.78 12.87 12.66 12.87 0.0M
2025-06-02 12.65 12.82 12.55 12.78 0.0M
2025-05-30 12.72 12.73 12.57 12.65 0.1M
2025-05-29 12.99 12.99 12.66 12.80 0.1M
2025-05-28 13.45 13.45 13.33 13.36 0.1M
2025-05-27 13.24 13.43 13.24 13.38 0.1M
2025-05-23 13.15 13.16 13.00 13.12 0.0M
2025-05-22 13.42 13.44 13.33 13.39 0.0M
2025-05-21 13.48 13.59 13.36 13.36 0.0M
2025-05-20 13.36 13.54 13.36 13.49 0.0M
2025-05-19 13.43 13.49 13.33 13.48 0.0M
2025-05-16 13.36 13.43 13.25 13.40 0.0M
2025-05-15 13.29 13.40 13.28 13.33 0.0M
2025-05-14 13.28 13.40 13.28 13.34 0.0M
2025-05-13 13.33 13.34 13.26 13.28 0.0M
2025-05-12 13.42 13.43 13.24 13.27 0.0M
2025-05-09 13.05 13.15 13.00 13.03 0.0M
2025-05-08 12.89 13.07 12.80 13.03 0.0M
2025-05-07 12.64 12.72 12.58 12.71 0.0M
2025-05-06 12.76 12.76 12.60 12.60 0.0M
2025-05-05 12.46 12.84 12.46 12.69 0.0M
2025-05-02 12.36 12.64 12.36 12.54 0.1M
2025-05-01 12.50 12.50 12.26 12.33 0.0M
2025-04-30 12.87 12.98 12.52 12.96 0.1M
2025-04-29 12.75 13.07 12.70 13.04 0.0M
2025-04-28 12.68 12.72 12.50 12.59 0.0M
2025-04-25 12.60 12.69 12.53 12.68 0.0M
2025-04-24 12.36 12.60 12.36 12.60 0.0M
2025-04-23 12.26 12.64 12.26 12.31 0.0M
2025-04-22 12.05 12.23 12.03 12.14 0.0M
2025-04-21 12.00 12.07 11.84 11.99 0.0M
2025-04-17 11.83 12.16 11.83 12.04 0.0M
2025-04-16 12.20 12.20 11.85 11.93 0.0M
2025-04-15 12.16 12.36 12.16 12.20 0.0M
2025-04-14 12.40 12.42 12.11 12.25 0.0M
2025-04-11 12.02 12.25 11.96 12.19 0.0M
2025-04-10 11.97 12.06 11.65 11.87 0.0M
2025-04-09 11.11 12.26 11.11 12.25 0.1M
2025-04-08 11.80 11.98 11.15 11.35 0.0M
2025-04-07 11.05 11.72 11.01 11.45 0.1M
2025-04-04 11.63 11.97 11.30 11.51 0.1M
2025-04-03 12.49 12.59 11.97 12.12 0.1M
2025-04-02 13.13 13.60 13.13 13.52 0.0M
2025-04-01 12.97 13.41 12.97 13.34 0.0M
2025-03-31 12.91 13.18 12.85 13.13 0.0M
2025-03-28 13.58 13.58 13.12 13.18 0.1M
2025-03-27 13.91 13.99 13.73 13.83 0.0M
2025-03-26 14.08 14.14 13.90 13.99 0.0M
2025-03-25 14.31 14.31 14.01 14.09 0.0M
2025-03-24 14.11 14.12 14.01 14.02 0.1M
2025-03-21 13.84 13.98 13.71 13.92 0.0M
2025-03-20 13.88 13.93 13.80 13.80 0.0M
2025-03-19 13.68 13.89 13.62 13.83 0.0M
2025-03-18 13.77 13.77 13.58 13.68 0.0M
2025-03-17 13.66 13.83 13.57 13.78 0.0M
2025-03-14 13.45 13.65 13.41 13.62 0.0M
2025-03-13 13.42 13.59 13.20 13.22 0.0M
2025-03-12 13.33 13.64 13.33 13.53 0.0M
2025-03-11 13.29 13.57 13.29 13.38 0.0M
2025-03-10 13.52 13.69 13.21 13.39 0.1M
2025-03-07 13.36 13.81 13.36 13.80 0.0M
2025-03-06 13.50 13.68 13.36 13.37 0.1M
2025-03-05 13.80 14.05 13.73 14.02 0.1M
2025-03-04 13.87 14.15 13.25 13.63 0.1M
2025-03-03 14.28 14.50 14.02 14.11 0.1M
2025-02-28 14.20 14.34 14.08 14.34 0.1M
2025-02-27 14.43 14.55 14.22 14.27 0.0M
2025-02-26 14.89 14.89 14.42 14.43 0.1M
2025-02-25 15.11 15.29 14.52 14.84 0.1M
2025-02-24 15.00 15.10 14.75 15.02 0.2M
2025-02-21 15.33 15.33 14.90 14.90 0.1M
2025-02-20 15.40 15.48 15.24 15.31 0.0M
2025-02-19 15.37 15.45 15.31 15.45 0.1M
2025-02-18 15.34 15.43 15.27 15.37 0.1M
2025-02-14 15.10 15.38 15.10 15.30 0.0M
2025-02-13 15.05 15.20 14.97 15.10 0.0M
2025-02-12 14.93 15.18 14.87 15.10 0.1M
2025-02-11 15.53 15.53 15.05 15.10 0.1M
2025-02-10 15.37 15.53 15.32 15.46 0.1M
2025-02-07 15.60 15.60 15.23 15.28 0.1M
2025-02-06 15.60 15.65 15.37 15.50 0.1M
2025-02-05 16.35 16.35 15.96 16.26 0.1M
2025-02-04 16.94 17.05 15.97 15.98 0.4M
2025-02-03 17.40 18.20 17.40 18.02 0.1M
2025-01-31 18.14 18.15 17.82 17.89 0.1M
2025-01-30 17.96 18.16 17.88 18.04 0.1M
2025-01-29 17.66 17.93 17.66 17.85 0.0M
2025-01-28 18.00 18.04 17.48 17.66 0.0M
2025-01-27 17.57 18.00 17.57 17.98 0.1M
2025-01-24 17.70 17.98 17.52 17.81 0.0M
2025-01-23 17.79 17.90 17.62 17.87 0.0M
2025-01-22 17.88 18.00 17.80 17.87 0.0M
2025-01-21 18.33 18.33 17.81 17.84 0.1M
2025-01-17 18.12 18.44 18.03 18.20 0.0M
2025-01-16 17.83 18.11 17.83 17.90 0.0M
2025-01-15 17.96 18.09 17.84 17.97 0.1M
2025-01-14 17.50 17.73 17.43 17.73 0.0M
2025-01-13 16.94 17.33 16.94 17.33 0.1M
2025-01-10 17.80 17.81 16.98 17.20 0.1M
2025-01-08 18.02 18.02 17.84 17.97 0.0M
2025-01-07 18.61 18.61 18.37 18.44 0.1M
2025-01-06 18.40 18.62 18.37 18.52 0.1M
2025-01-03 18.28 18.37 18.16 18.34 0.1M
2025-01-02 17.98 18.20 17.90 18.05 0.1M