YieldMax PLTR Option Income Strategy ETF PLTY
30.56 USD -0.45 (-1.44%)
Regular-session close
30.72 +0.16 +0.52%
After hours · Nov 13, 4:00 PM ET
30.13 Day range 30.92
26.24 52-week range 57.08
- YTD
- -40.72%
- 1 year
- -44.99%
PLTY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 31.03 | 30.92 | 30.13 | 30.56 | -0.44 | -1.42% | 107,306 |
| Nov 12, 2026 | 30.73 | 31.22 | 30.60 | 31.00 | -0.50 | -1.59% | 57,200 |
| Nov 11, 2026 | 31.70 | 31.92 | 31.26 | 31.50 | +0.61 | +1.97% | 85,200 |
| Nov 10, 2026 | 30.80 | 30.94 | 30.30 | 30.89 | -0.17 | -0.55% | 63,000 |
| Nov 9, 2026 | 29.91 | 31.25 | 29.91 | 31.06 | +1.41 | +4.76% | 93,300 |
| Nov 6, 2026 | 29.20 | 30.22 | 29.13 | 29.65 | +1.03 | +3.60% | 137,700 |
| Nov 5, 2026 | 30.83 | 30.89 | 28.20 | 28.62 | -3.33 | -10.42% | 314,100 |
| Nov 4, 2026 | 30.60 | 32.91 | 30.60 | 31.95 | -0.57 | -1.75% | 139,200 |
| Nov 3, 2026 | 31.20 | 32.67 | 30.81 | 32.52 | -0.24 | -0.73% | 144,200 |
| Nov 2, 2026 | 34.07 | 34.26 | 32.76 | 32.76 | -1.01 | -2.99% | 164,800 |
| Oct 30, 2026 | 35.42 | 35.49 | 33.70 | 33.77 | -2.10 | -5.85% | 140,200 |
| Oct 29, 2026 | 36.03 | 36.07 | 35.00 | 35.87 | -0.24 | -0.66% | 48,700 |
| Oct 28, 2026 | 36.20 | 36.26 | 35.62 | 36.11 | -0.32 | -0.88% | 78,000 |
| Oct 27, 2026 | 36.35 | 36.77 | 36.15 | 36.43 | +0.09 | +0.25% | 46,500 |
| Oct 26, 2026 | 36.16 | 36.51 | 35.50 | 36.34 | +0.37 | +1.03% | 46,100 |
| Oct 23, 2026 | 35.87 | 36.10 | 35.24 | 35.97 | -0.05 | -0.14% | 66,600 |
| Oct 22, 2026 | 36.71 | 36.88 | 35.75 | 36.02 | -1.01 | -2.73% | 81,200 |
| Oct 21, 2026 | 35.60 | 37.19 | 35.26 | 37.03 | +1.29 | +3.61% | 97,400 |
| Oct 20, 2026 | 35.57 | 36.19 | 35.36 | 35.74 | -0.17 | -0.47% | 87,400 |
| Oct 19, 2026 | 34.56 | 36.36 | 34.56 | 35.91 | +1.39 | +4.03% | 99,100 |
| Oct 16, 2026 | 37.50 | 37.82 | 34.25 | 34.52 | -2.71 | -7.28% | 219,800 |
| Oct 15, 2026 | 36.59 | 37.35 | 35.79 | 37.23 | -0.60 | -1.59% | 113,500 |
| Oct 14, 2026 | 38.71 | 39.02 | 37.66 | 37.83 | -1.10 | -2.83% | 137,200 |
| Oct 13, 2026 | 38.81 | 39.26 | 38.60 | 38.93 | -0.03 | -0.08% | 79,600 |
| Oct 12, 2026 | 39.06 | 39.59 | 38.60 | 38.96 | +0.01 | +0.03% | 123,600 |
| Oct 9, 2026 | 38.06 | 38.99 | 37.90 | 38.95 | +1.10 | +2.91% | 163,700 |
| Oct 8, 2026 | 37.75 | 38.50 | 37.51 | 37.85 | +0.31 | +0.83% | 167,800 |
| Oct 7, 2026 | 37.26 | 37.61 | 36.98 | 37.54 | +0.34 | +0.91% | 125,100 |
| Oct 6, 2026 | 37.00 | 37.55 | 36.96 | 37.20 | +0.46 | +1.25% | 105,200 |
| Oct 5, 2026 | 36.70 | 37.25 | 36.49 | 36.74 | +0.07 | +0.19% | 77,200 |
| Oct 2, 2026 | 37.24 | 37.51 | 36.51 | 36.67 | -0.17 | -0.46% | 203,600 |
| Oct 1, 2026 | 36.70 | 37.06 | 36.16 | 36.84 | +0.45 | +1.24% | 109,600 |
| Sep 30, 2026 | 36.65 | 37.10 | 36.39 | 36.39 | +0.04 | +0.11% | 126,900 |
| Sep 29, 2026 | 36.37 | 36.61 | 35.95 | 36.35 | -0.05 | -0.14% | 82,300 |
| Sep 28, 2026 | 36.04 | 36.85 | 36.04 | 36.40 | -0.38 | -1.03% | 111,300 |
| Sep 25, 2026 | 37.24 | 37.53 | 36.71 | 36.78 | -0.42 | -1.13% | 82,800 |
| Sep 24, 2026 | 36.76 | 37.64 | 36.65 | 37.20 | -0.23 | -0.61% | 101,100 |
| Sep 23, 2026 | 36.50 | 37.80 | 36.21 | 37.43 | +1.05 | +2.89% | 264,600 |
| Sep 22, 2026 | 36.39 | 36.50 | 36.02 | 36.38 | +0.27 | +0.75% | 112,600 |
| Sep 21, 2026 | 35.38 | 36.15 | 35.18 | 36.11 | +1.16 | +3.32% | 191,500 |
| Sep 18, 2026 | 35.28 | 35.28 | 34.70 | 34.95 | -0.18 | -0.51% | 147,200 |
| Sep 17, 2026 | 35.16 | 35.40 | 34.72 | 35.13 | -0.04 | -0.11% | 122,400 |
| Sep 16, 2026 | 34.70 | 35.21 | 34.40 | 35.17 | +0.30 | +0.86% | 158,500 |
| Sep 15, 2026 | 34.50 | 35.53 | 34.46 | 34.87 | -0.13 | -0.37% | 684,800 |
| Sep 14, 2026 | 34.47 | 35.19 | 33.91 | 35.00 | +1.08 | +3.18% | 223,300 |
| Sep 11, 2026 | 34.21 | 34.28 | 33.72 | 33.92 | +0.07 | +0.21% | 197,700 |
| Sep 10, 2026 | 34.19 | 34.35 | 33.56 | 33.85 | -0.86 | -2.48% | 186,400 |
| Sep 9, 2026 | 35.00 | 35.18 | 34.60 | 34.71 | -0.29 | -0.83% | 304,900 |
| Sep 8, 2026 | 35.55 | 35.80 | 34.84 | 35.00 | -0.61 | -1.71% | 447,900 |
| Sep 4, 2026 | 36.63 | 36.69 | 35.46 | 35.61 | -1.24 | -3.36% | 332,800 |
| Sep 3, 2026 | 35.02 | 37.49 | 35.02 | 36.85 | +1.48 | +4.18% | 359,700 |
| Sep 2, 2026 | 36.91 | 36.93 | 34.56 | 35.37 | -2.03 | -5.43% | 630,400 |
| Sep 1, 2026 | 37.97 | 38.50 | 37.34 | 37.40 | -1.13 | -2.93% | 302,300 |
| Aug 31, 2026 | 38.21 | 38.74 | 38.07 | 38.53 | 0.00 | 0.00% | 180,600 |
| Aug 28, 2026 | 38.35 | 38.75 | 38.11 | 38.53 | +0.20 | +0.52% | 162,700 |
| Aug 27, 2026 | 37.23 | 38.57 | 37.15 | 38.33 | +0.55 | +1.46% | 189,900 |
| Aug 26, 2026 | 36.50 | 37.91 | 36.23 | 37.78 | +0.86 | +2.33% | 216,500 |
| Aug 25, 2026 | 37.42 | 38.12 | 36.82 | 36.92 | -0.43 | -1.15% | 166,200 |
| Aug 24, 2026 | 37.83 | 37.90 | 36.50 | 37.35 | -0.81 | -2.12% | 242,700 |
| Aug 21, 2026 | 37.09 | 38.45 | 36.80 | 38.16 | +1.11 | +3.00% | 333,500 |
| Aug 20, 2026 | 37.40 | 37.46 | 36.63 | 37.05 | -0.92 | -2.42% | 197,000 |
| Aug 19, 2026 | 37.50 | 38.18 | 36.85 | 37.97 | +0.82 | +2.21% | 314,200 |
| Aug 18, 2026 | 37.36 | 37.85 | 37.12 | 37.15 | -0.26 | -0.70% | 438,800 |
| Aug 17, 2026 | 37.75 | 38.06 | 37.29 | 37.41 | -0.21 | -0.56% | 150,400 |
| Aug 14, 2026 | 38.58 | 38.60 | 37.62 | 37.62 | -0.95 | -2.46% | 199,800 |
65 days, newest first. Daily bars as drawn on the PLTY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.