UK markets open in 5 minutes

YieldMax Ultra Option Income Strategy ETF (ULTY)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
13.24-0.26 (-1.93%)
At close: 04:00PM EDT
13.21 -0.03 (-0.23%)
After hours: 07:59PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202413.2913.4913.0913.2413.24691,500
21 Jun 202413.4513.5013.1513.5013.50570,000
20 Jun 202413.7013.7413.3913.5913.59733,500
18 Jun 202413.4913.6913.4813.6013.60791,400
17 Jun 202413.5913.6513.4513.5913.59925,100
14 Jun 202413.7413.8513.5613.7113.711,415,800
13 Jun 202415.2115.2114.9014.9614.961,843,900
12 Jun 202414.9615.2214.9615.0915.091,005,300
11 Jun 202414.6314.8014.2314.8014.801,012,500
10 Jun 202414.6714.8114.5214.7014.701,318,000
07 Jun 202414.9314.9514.5814.6614.66847,100
06 Jun 202415.0215.0214.7614.8814.88337,300
05 Jun 202414.6514.9914.5514.9614.96441,600
04 Jun 202414.5314.5914.2614.4514.45375,500
03 Jun 202414.5414.6614.2714.4914.49317,900
31 May 202414.5614.6014.0214.3614.36349,000
30 May 202414.4614.6014.3514.4414.44288,800
29 May 202414.1914.2814.0014.2214.22253,000
28 May 202414.6114.6114.0714.2814.28581,200
24 May 202414.3014.5414.2514.5114.51255,200
23 May 202414.7114.7214.0314.1514.15396,100
22 May 202414.7214.8314.4514.5514.55402,900
21 May 202414.7714.7714.6014.6614.66462,500
20 May 202414.7814.7914.5514.7714.77551,300
17 May 202414.7814.8414.6214.7014.70593,100
16 May 202414.9414.9414.6614.6814.68388,300
15 May 202414.9915.0114.6014.8514.85713,000
14 May 202416.0016.1015.6715.9615.961,674,700
13 May 202415.9016.8015.8916.3016.30692,100
10 May 202416.2516.2515.3415.4015.40688,000
09 May 202415.8016.1115.5016.0716.07721,000
08 May 202415.5815.6515.4215.6315.63418,000
07 May 202415.7515.7815.5415.6715.67397,000
06 May 202415.6615.8115.5215.7115.71405,600
03 May 202415.2315.5015.2315.4015.40220,400
02 May 202414.9715.0914.5615.0415.04123,300
01 May 202414.7315.0814.4614.5814.58154,200
30 Apr 202415.0915.0914.7014.7314.73193,300
29 Apr 202415.2915.2914.9515.1615.16149,000
26 Apr 202415.0315.2014.8915.1815.18128,600
25 Apr 202414.7314.9414.5714.9114.91126,400
24 Apr 202415.0315.1514.7714.8614.86164,800
23 Apr 202414.7315.0414.6914.9314.93177,700
22 Apr 202414.3114.7014.0814.5914.59341,200
19 Apr 202414.6614.7414.1014.2314.23430,700
18 Apr 202415.0815.1714.6614.7314.73216,200
17 Apr 202415.3115.4214.8214.9914.99407,800
16 Apr 202416.6216.7316.2616.6616.66845,600
15 Apr 202417.3217.3216.4316.5016.50417,000
12 Apr 202417.9617.9617.0017.1417.14374,800
11 Apr 202417.9517.9517.5517.9217.92275,000
10 Apr 202417.7417.8217.3517.7817.78343,800
09 Apr 202418.0918.0917.6217.8717.87334,300
08 Apr 202418.5218.5217.8518.0018.00372,300
05 Apr 202417.8818.1517.6917.9517.95154,600
04 Apr 202418.5918.6917.8317.8817.88237,200
03 Apr 202417.9018.3417.8018.2218.22130,500
02 Apr 202418.3218.3417.5817.7817.78153,100
01 Apr 202418.7118.7118.0318.2718.27227,400
28 Mar 202418.6918.8018.4218.4918.49128,200
27 Mar 202418.5018.5017.9518.4218.4289,200
26 Mar 202418.4018.5718.2118.2618.26121,900
25 Mar 202417.8318.3617.8318.2818.28133,300
22 Mar 202417.9317.9917.8017.8517.8591,600
21 Mar 202418.0818.1417.8417.9417.94160,500
20 Mar 202417.4717.8817.3517.8817.88148,300
19 Mar 202417.7917.7917.0817.3817.38219,500
18 Mar 202418.2318.2317.7018.0218.02300,300
15 Mar 202417.6518.3317.6418.2018.20263,900
14 Mar 202419.0019.0417.5517.8517.85564,300
13 Mar 202419.4719.7819.2919.6519.65782,300
12 Mar 202419.3519.3518.6019.2419.24101,400
11 Mar 202420.0620.0619.1319.1619.16178,600
08 Mar 202420.0220.1919.6519.9419.94115,500
07 Mar 202419.8619.8619.5319.6119.6164,000
06 Mar 202419.8120.0819.5619.8119.8168,700
05 Mar 202419.9919.9919.1019.3419.3472,600
04 Mar 202420.5520.5520.0020.0720.07129,000
01 Mar 202419.6020.0019.3920.0020.00108,000
29 Feb 202420.4220.4219.2719.3519.35175,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.