YieldMax Ultra Option Income Strategy ETF (ULTY)

Last Price34.57

Change-0.69 (-1.96%)

NYSE · Last Trade: Feb 5th, 2:10 AM EST

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

Date Range:

2025-11-05 - 2026-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2026	35.47	35.47	34.10	34.57	1,288,145	34.57
2/03/2026	36.16	36.35	35.32	35.71	918,480	35.71
2/02/2026	35.49	35.98	35.35	35.71	726,153	35.71
1/30/2026	36.35	36.55	35.90	35.99	1,278,360	35.99
1/29/2026	37.10	37.10	36.13	36.55	1,153,270	36.55
1/28/2026	37.25	37.26	36.98	37.15	515,699	37.15
1/27/2026	37.23	37.51	37.19	37.48	680,895	36.98
1/26/2026	37.24	37.53	37.03	37.03	574,330	36.53
1/23/2026	37.04	37.39	36.87	37.27	572,989	36.77
1/22/2026	37.22	37.37	36.91	37.06	636,844	36.56
1/21/2026	36.81	37.16	36.35	36.88	700,833	36.39
1/20/2026	37.00	37.54	37.00	37.18	828,932	36.18
1/16/2026	37.58	37.80	37.30	37.55	1,025,193	36.54
1/15/2026	37.82	37.91	37.46	37.47	659,518	36.47
1/14/2026	37.66	37.71	37.26	37.56	750,524	36.55
1/13/2026	38.05	38.45	38.05	38.28	843,806	36.75
1/12/2026	37.53	38.17	37.51	38.07	1,029,635	36.55
1/09/2026	37.50	37.84	37.33	37.58	661,268	36.08
1/08/2026	37.59	37.65	37.04	37.23	828,560	35.74
1/07/2026	37.67	37.99	37.51	37.81	426,401	36.30
1/06/2026	37.94	38.29	37.74	38.25	916,047	36.27
1/05/2026	38.00	38.18	37.90	37.92	1,074,621	35.96
1/02/2026	37.89	37.99	37.25	37.54	888,775	35.59
12/31/2025	37.78	37.88	37.33	37.33	1,174,960	35.40
12/30/2025	38.49	38.55	38.26	38.26	898,271	35.82
12/29/2025	38.21	38.68	38.21	38.30	985,576	35.85
12/26/2025	38.84	38.90	38.70	38.75	718,286	36.27
12/24/2025	38.67	38.88	38.60	38.82	371,146	36.34
12/23/2025	39.20	39.33	39.05	39.31	530,218	36.26
12/22/2025	39.14	39.38	39.13	39.25	746,770	36.21
12/19/2025	38.16	38.91	38.16	38.80	735,441	35.79
12/18/2025	38.07	38.41	37.87	37.87	920,793	34.94
12/17/2025	38.50	38.51	37.22	37.22	812,269	34.34
12/16/2025	38.38	38.86	38.33	38.60	610,656	35.16
12/15/2025	39.40	39.40	38.35	38.35	1,471,768	34.93
12/12/2025	40.11	40.15	38.85	39.14	697,276	35.65
12/11/2025	39.77	40.25	39.50	40.11	634,701	36.53
12/10/2025	39.85	40.27	39.73	40.11	549,861	36.53
12/09/2025	40.00	40.69	39.95	40.45	779,890	36.34
12/08/2025	40.21	40.38	39.99	40.17	728,546	36.09
12/05/2025	40.03	40.23	39.86	39.98	607,070	35.92
12/04/2025	39.84	40.10	39.67	40.06	770,169	35.99
12/03/2025	39.41	39.97	39.31	39.86	855,134	35.81
12/02/2025	39.96	40.24	39.81	39.95	1,186,477	35.37
12/01/2025	39.53	40.01	39.53	39.56	1,636,636	35.02
11/28/2025	4.00	4.05	4.00	4.03	9,413,743	35.68
11/26/2025	3.95	4.01	3.95	4.00	11,056,634	35.41
11/25/2025	3.99	4.03	3.95	4.02	15,440,011	30.36
11/24/2025	3.93	4.03	3.93	4.02	16,746,108	30.36
11/21/2025	3.97	4.03	3.88	3.98	40,826,087	30.06
11/20/2025	4.12	4.16	3.89	3.89	27,953,569	29.38
11/19/2025	4.06	4.10	3.99	4.02	26,135,176	30.36
11/18/2025	4.07	4.16	4.05	4.09	34,533,253	26.06
11/17/2025	4.18	4.22	4.08	4.12	55,820,167	26.25
11/14/2025	4.13	4.28	4.12	4.21	41,161,505	26.82
11/13/2025	4.36	4.37	4.20	4.22	54,606,866	26.89
11/12/2025	4.48	4.50	4.38	4.38	37,804,902	27.91
11/11/2025	4.59	4.60	4.52	4.53	30,819,088	24.85
11/10/2025	4.64	4.67	4.58	4.61	30,213,891	25.29
11/07/2025	4.49	4.58	4.46	4.57	56,841,559	25.07
11/06/2025	4.70	4.71	4.54	4.54	54,957,541	24.90
11/05/2025	4.68	4.73	4.66	4.70	38,734,262	25.78