YieldMax Ultra Option Income Strategy ETF (ULTY)

Last Price37.76

Change+0.53 (1.43%)

NYSE · Last Trade: Jan 9th, 11:35 AM EST

Historical Prices For YieldMax Ultra Option Income Strategy ETF (ULTY)

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	37.59	37.65	37.04	37.23	828,560	37.23
1/07/2026	37.67	37.99	37.51	37.81	428,131	37.81
1/06/2026	37.94	38.29	37.74	38.25	916,047	38.25
1/05/2026	38.00	38.18	37.90	37.92	1,074,621	37.92
1/02/2026	37.89	37.99	37.25	37.54	888,775	37.54
12/31/2025	37.78	37.88	37.33	37.33	1,174,960	37.33
12/30/2025	38.49	38.55	38.26	38.26	898,271	37.77
12/29/2025	38.21	38.68	38.21	38.30	985,576	37.81
12/26/2025	38.84	38.90	38.70	38.75	718,286	38.26
12/24/2025	38.67	38.88	38.60	38.82	371,146	38.33
12/23/2025	39.20	39.33	39.05	39.31	530,218	38.25
12/22/2025	39.14	39.38	39.13	39.25	746,770	38.19
12/19/2025	38.16	38.91	38.16	38.80	735,441	37.75
12/18/2025	38.07	38.41	37.87	37.87	921,809	36.84
12/17/2025	38.50	38.51	37.22	37.22	812,269	36.21
12/16/2025	38.38	38.86	38.33	38.60	610,656	37.08
12/15/2025	39.40	39.40	38.35	38.35	1,471,768	36.84
12/12/2025	40.11	40.15	38.85	39.14	697,276	37.60
12/11/2025	39.77	40.25	39.50	40.11	634,701	38.53
12/10/2025	39.85	40.27	39.73	40.11	549,861	38.53
12/09/2025	40.00	40.69	39.95	40.45	779,911	38.33
12/08/2025	40.21	40.38	39.99	40.17	727,239	38.06
12/05/2025	40.03	40.23	39.86	39.98	607,070	37.88
12/04/2025	39.84	40.10	39.67	40.06	770,169	37.96
12/03/2025	39.41	39.97	39.31	39.86	855,134	37.77
12/02/2025	39.96	40.24	39.81	39.95	1,186,477	37.30
12/01/2025	39.53	40.01	39.53	39.56	1,636,636	36.93
11/28/2025	4.00	4.05	4.00	4.03	9,413,743	37.62
11/26/2025	3.95	4.01	3.95	4.00	11,056,634	37.34
11/25/2025	3.99	4.03	3.95	4.02	15,440,011	32.02
11/24/2025	3.93	4.03	3.93	4.02	16,746,108	32.02
11/21/2025	3.97	4.03	3.88	3.98	40,826,087	31.70
11/20/2025	4.12	4.16	3.89	3.89	27,953,569	30.99
11/19/2025	4.06	4.10	3.99	4.02	26,135,176	32.02
11/18/2025	4.07	4.16	4.05	4.09	34,533,253	27.48
11/17/2025	4.18	4.22	4.08	4.12	55,820,100	27.68
11/14/2025	4.13	4.28	4.12	4.21	41,161,505	28.29
11/13/2025	4.36	4.37	4.20	4.22	54,606,866	28.36
11/12/2025	4.48	4.50	4.38	4.38	37,804,902	29.43
11/11/2025	4.59	4.60	4.52	4.53	30,819,088	26.21
11/10/2025	4.64	4.67	4.58	4.61	30,213,891	26.67
11/07/2025	4.49	4.58	4.46	4.57	56,841,559	26.44
11/06/2025	4.70	4.71	4.54	4.54	54,957,541	26.26
11/05/2025	4.68	4.73	4.66	4.70	38,734,262	27.19
11/04/2025	4.80	4.87	4.74	4.74	47,998,353	22.85
11/03/2025	4.96	4.97	4.87	4.89	41,658,302	23.57
10/31/2025	4.93	4.98	4.91	4.96	47,283,501	23.91
10/30/2025	4.93	4.95	4.87	4.87	39,728,031	23.48
10/29/2025	4.97	5.01	4.93	4.96	36,839,825	23.91
10/28/2025	5.09	5.12	5.05	5.06	35,836,163	20.30
10/27/2025	5.09	5.12	5.07	5.08	32,985,432	20.38
10/24/2025	5.04	5.10	5.04	5.04	37,759,127	20.22
10/23/2025	4.93	5.01	4.92	4.98	68,509,315	19.97
10/22/2025	5.00	5.02	4.86	4.93	90,349,730	19.77
10/21/2025	5.18	5.19	5.12	5.13	38,193,488	16.97
10/20/2025	5.20	5.23	5.18	5.18	32,087,211	17.13
10/17/2025	5.19	5.22	5.09	5.15	67,595,722	17.03
10/16/2025	5.35	5.37	5.23	5.25	45,341,442	17.36
10/15/2025	5.37	5.39	5.27	5.34	43,192,624	17.66
10/14/2025	5.38	5.45	5.31	5.40	34,349,974	14.85
10/13/2025	5.39	5.43	5.36	5.42	34,393,502	14.90
10/10/2025	5.49	5.52	5.31	5.31	59,070,635	14.60
10/09/2025	5.47	5.48	5.43	5.46	32,463,593	15.01