MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
ULTY — YieldMax Ultra Option Income Strategy ETF
NYSE ArcaYieldMax Ultra Option Income Strategy ETF
$25.23
-0.40(-1.56%)
- O
- 25.47
- H
- 25.65
- L
- 25.11
- V
- 517.91K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$25.23
Period Return-57.38%
Period High$64.60
Period Low$24.91
Avg Daily Volume1.50M
Total Trading Days365
ULTY — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $25.47 | $25.65 | $25.11 | $25.23 | $-0.40 | -1.56% | 517,908 | $25.38 | $25.11 $25.65 |
| Oct 7, 2026 | $25.53 | $25.63 | $25.40 | $25.63 | $-0.37 | -1.42% | 448,776 | $25.51 | $25.40 $25.63 |
| Oct 6, 2026 | $26.00 | $26.14 | $26.00 | $26.00 | +$0.08 | +0.31% | 454,177 | $26.09 | $26.00 $26.14 |
| Oct 5, 2026 | $25.79 | $25.94 | $25.72 | $25.92 | +$0.22 | +0.86% | 421,146 | $25.83 | $25.72 $25.94 |
| Oct 2, 2026 | $25.52 | $25.82 | $25.52 | $25.70 | +$0.33 | +1.30% | 381,825 | $25.66 | $25.52 $25.82 |
| Oct 1, 2026 | $25.42 | $25.50 | $25.24 | $25.37 | +$0.08 | +0.32% | 482,450 | $25.36 | $25.24 $25.50 |
| Sep 30, 2026 | $25.42 | $25.49 | $25.23 | $25.29 | $-0.29 | -1.13% | 578,817 | $25.31 | $25.23 $25.49 |
| Sep 29, 2026 | $25.53 | $25.67 | $25.45 | $25.58 | +$0.18 | +0.71% | 361,331 | $25.56 | $25.45 $25.67 |
| Sep 28, 2026 | $25.53 | $25.58 | $25.29 | $25.40 | $-0.35 | -1.36% | 405,899 | $25.43 | $25.29 $25.58 |
| Sep 25, 2026 | $25.64 | $25.81 | $25.54 | $25.75 | +$0.17 | +0.66% | 349,525 | $25.72 | $25.54 $25.81 |
| Sep 24, 2026 | $25.45 | $25.70 | $25.44 | $25.58 | $-0.11 | -0.43% | 430,491 | $25.55 | $25.44 $25.70 |
| Sep 23, 2026 | $25.95 | $25.95 | $25.61 | $25.69 | $-0.61 | -2.32% | 401,348 | $25.74 | $25.61 $25.95 |
| Sep 22, 2026 | $26.17 | $26.31 | $26.13 | $26.30 | +$0.19 | +0.73% | 693,978 | $26.26 | $26.13 $26.31 |
| Sep 21, 2026 | $26.00 | $26.17 | $25.97 | $26.11 | +$0.29 | +1.12% | 430,333 | $26.08 | $25.97 $26.17 |
| Sep 18, 2026 | $25.67 | $25.83 | $25.59 | $25.82 | +$0.34 | +1.33% | 383,132 | $25.71 | $25.59 $25.83 |
| Sep 17, 2026 | $25.62 | $25.62 | $25.37 | $25.48 | +$0.35 | +1.39% | 307,529 | $25.46 | $25.37 $25.62 |
| Sep 16, 2026 | $25.12 | $25.35 | $24.91 | $25.13 | $-0.12 | -0.48% | 438,836 | $25.16 | $24.91 $25.35 |
| Sep 15, 2026 | $25.38 | $25.45 | $25.24 | $25.25 | $-0.13 | -0.51% | 1,020,126 | $25.28 | $25.24 $25.45 |
| Sep 14, 2026 | $25.31 | $25.51 | $25.21 | $25.38 | $-0.35 | -1.36% | 426,242 | $25.38 | $25.21 $25.51 |
| Sep 11, 2026 | $25.80 | $25.89 | $25.72 | $25.73 | +$0.26 | +1.02% | 292,502 | $25.79 | $25.72 $25.89 |
| Sep 10, 2026 | $25.54 | $25.76 | $25.47 | $25.47 | $-0.39 | -1.51% | 400,958 | $25.62 | $25.47 $25.76 |
| Sep 9, 2026 | $26.02 | $26.13 | $25.85 | $25.86 | $-0.47 | -1.79% | 367,267 | $25.94 | $25.85 $26.13 |
| Sep 8, 2026 | $26.28 | $26.46 | $26.25 | $26.33 | +$0.07 | +0.27% | 505,883 | $26.36 | $26.25 $26.46 |
| Sep 4, 2026 | $25.99 | $26.29 | $25.99 | $26.26 | +$0.23 | +0.88% | 273,179 | $26.21 | $25.99 $26.29 |
| Sep 3, 2026 | $25.74 | $26.07 | $25.69 | $26.03 | +$0.40 | +1.56% | 474,642 | $25.95 | $25.69 $26.07 |
| Sep 2, 2026 | $25.61 | $25.70 | $25.51 | $25.63 | $-0.23 | -0.89% | 401,292 | $25.58 | $25.51 $25.70 |
| Sep 1, 2026 | $26.06 | $26.08 | $25.79 | $25.86 | $-0.46 | -1.75% | 563,685 | $25.94 | $25.79 $26.08 |
| Aug 31, 2026 | $26.32 | $26.37 | $26.13 | $26.32 | +$0.00 | +0.00% | 293,479 | $26.24 | $26.13 $26.37 |
| Aug 28, 2026 | $26.72 | $26.87 | $26.32 | $26.32 | $-0.48 | -1.79% | 531,487 | $26.58 | $26.32 $26.87 |
| Aug 27, 2026 | $26.68 | $26.83 | $26.63 | $26.80 | +$0.30 | +1.13% | 468,229 | $26.75 | $26.63 $26.83 |