Dark

APLY
YieldMax AAPL Option Income Strategy ETF
stock NYSE ETF

At Close

May 16, 2025 3:58:30 PM EDT

13.50USD+0.297%(+0.04)57,422

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:04:30 AM EDT

13.50USD+0.301%(+0.04)1,889

After-hours

May 16, 2025 4:46:30 PM EDT

13.54USD+0.296%(+0.04)316

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	13.5000	13.5400	13.420000	13.5400	+0.594%	57,422	0.000%
2025-05-15	13.4600	13.5200	13.380000	13.4600	-0.444%	91,311	+0.594%
2025-05-14	13.5800	13.5800	13.419900	13.5200	-0.295%	70,141	+0.148%
2025-05-13	13.4400	13.5600	13.350000	13.5600	+0.968%	59,456	-0.147%
2025-05-12	13.4200	13.4300	13.220000	13.4300	+4.351%	126,478	+0.819%
2025-05-09	12.9200	12.9600	12.830000	12.8700	-0.387%	107,050	+5.206%
2025-05-08	12.8800	12.9700	12.650000	12.9200	-3.654%	97,285	+4.799%
2025-05-07	13.6200	13.6200	13.219900	13.4100	-1.179%	132,317	+0.969%
2025-05-06	13.5400	13.6300	13.470000	13.5700	0.000%	51,871	-0.221%
2025-05-05	13.8200	13.8522	13.510000	13.5700	-2.724%	81,164	-0.221%
2025-05-02	13.9000	14.0442	13.740000	13.9500	-2.787%	109,329	-2.939%
2025-05-01	13.9900	14.3500	13.990000	14.3500	+0.702%	82,311	-5.645%
2025-04-30	14.1100	14.2500	13.930000	14.2500	+0.423%	28,133	-4.982%
2025-04-29	14.0800	14.1900	14.035000	14.1900	+0.567%	36,824	-4.581%
2025-04-28	14.0300	14.1552	13.950000	14.1100	+0.356%	45,709	-4.040%
2025-04-25	13.9100	14.0600	13.900000	14.0600	+0.500%	36,994	-3.698%
2025-04-24	13.8500	13.9900	13.830700	13.9900	+1.377%	24,283	-3.217%
2025-04-23	13.8400	13.9699	13.760000	13.8000	+1.620%	45,527	-1.884%
2025-04-22	13.3900	13.6750	13.390000	13.5800	+2.723%	26,478	-0.295%
2025-04-21	13.3000	13.3099	13.060000	13.2200	-1.929%	258,400	+2.421%
2025-04-17	13.3600	13.5550	13.290100	13.4800	+1.430%	18,886	+0.445%
2025-04-16	13.4400	13.5750	13.120000	13.2900	-2.423%	24,010	+1.881%
2025-04-15	13.6200	13.6903	13.550000	13.6200	-0.073%	36,677	-0.587%
2025-04-14	14.0000	14.0500	13.525100	13.6300	+1.945%	118,754	-0.660%
2025-04-11	12.7600	13.4000	12.706500	13.3700	+3.804%	73,758	+1.272%
2025-04-10	12.7000	13.1300	12.460000	12.8800	-5.503%	47,348	+5.124%
2025-04-09	11.9300	13.7200	11.930000	13.6300	+13.678%	77,718	-0.660%
2025-04-08	12.9200	13.1300	11.720000	11.9900	-4.614%	79,293	+12.927%
2025-04-07	12.2100	13.2800	12.023400	12.5700	-3.009%	102,343	+7.717%
2025-04-04	13.2400	13.6400	12.900000	12.9600	-6.963%	182,055	+4.475%
2025-04-03	14.1800	14.2218	13.790000	13.9300	-8.295%	123,729	-2.800%
2025-04-02	15.0000	15.2300	15.000000	15.1900	+0.596%	26,713	-10.862%
2025-04-01	14.9900	15.1453	14.910000	15.1000	0.000%	20,026	-10.331%
2025-03-31	14.6600	15.1495	14.660000	15.1000	+1.547%	69,732	-10.331%
2025-03-28	15.1000	15.1845	14.830700	14.8700	-1.978%	74,829	-8.944%
2025-03-27	14.9800	15.2800	14.970000	15.1700	+1.133%	35,325	-10.745%
2025-03-26	15.1700	15.2401	14.950000	15.0000	-1.251%	35,352	-9.733%
2025-03-25	15.0400	15.2000	15.020000	15.1900	+0.997%	312,378	-10.862%
2025-03-24	15.0100	15.0599	14.950000	15.0400	+0.602%	93,882	-9.973%
2025-03-21	14.6100	14.9500	14.582300	14.9500	+1.494%	19,164	-9.431%
2025-03-20	14.7400	14.8999	14.600000	14.7300	-0.406%	36,490	-8.079%
2025-03-19	14.6200	14.8600	14.603700	14.7900	+1.510%	33,468	-8.452%
2025-03-18	14.6000	14.7042	14.535000	14.5700	-0.749%	24,177	-7.069%
2025-03-17	14.6600	14.7124	14.400000	14.6800	+0.342%	89,156	-7.766%
2025-03-14	14.5300	14.9366	14.370000	14.6300	+1.809%	91,734	-7.450%
2025-03-13	14.7800	14.8600	14.290000	14.3700	-5.398%	51,054	-5.776%
2025-03-12	15.5000	15.5000	15.040000	15.1900	-1.364%	58,890	-10.862%
2025-03-11	15.5800	15.6600	15.240000	15.4000	-2.962%	63,928	-12.078%
2025-03-10	16.3600	16.3600	15.658000	15.8700	-3.643%	106,377	-14.682%
2025-03-07	16.3400	16.5499	16.290000	16.4700	+1.167%	41,280	-17.790%
2025-03-06	16.2100	16.3899	16.190800	16.2800	-0.184%	45,949	-16.830%
2025-03-05	16.3500	16.3989	15.950000	16.3100	+0.679%	53,185	-16.983%
2025-03-04	16.3800	16.5859	16.200000	16.2000	-2.703%	48,984	-16.420%
2025-03-03	16.7300	16.8134	16.370000	16.6500	+0.120%	64,270	-18.679%
2025-02-28	16.4300	16.6799	16.250000	16.6300	+1.094%	44,637	-18.581%
2025-02-27	16.6900	16.7250	16.420000	16.4500	-0.904%	100,355	-17.690%
2025-02-26	16.8200	16.8922	16.510000	16.6000	-2.007%	85,844	-18.434%
2025-02-25	16.9300	17.1299	16.846800	16.9400	-0.059%	87,753	-20.071%
2025-02-24	16.8800	17.0900	16.861800	16.9500	+0.118%	866,925	-20.118%
2025-02-21	16.9100	17.0500	16.864300	16.9300	+0.118%	72,611	-20.024%
2025-02-20	16.9200	16.9399	16.830000	16.9100	+0.356%	48,694	-19.929%
2025-02-19	16.7900	16.8699	16.750000	16.8500	+0.477%	43,211	-19.644%
2025-02-18	16.8300	16.8400	16.660000	16.7700	-0.357%	55,413	-19.261%
2025-02-14	16.7200	16.8300	16.680800	16.8300	+1.142%	80,080	-19.548%
2025-02-13	16.5600	16.6599	16.430000	16.6400	-1.246%	88,583	-18.630%
2025-02-12	16.7100	16.8500	16.513200	16.8500	+1.445%	59,322	-19.644%
2025-02-11	16.3000	16.7699	16.300000	16.6100	+1.404%	83,320	-18.483%
2025-02-10	16.4800	16.5442	16.329500	16.3800	+0.306%	51,489	-17.338%
2025-02-07	16.6400	16.6800	16.310000	16.3300	-1.922%	75,524	-17.085%
2025-02-06	16.5900	16.6833	16.510000	16.6500	+0.301%	44,804	-18.679%
2025-02-05	16.4000	16.6000	16.330200	16.6000	+0.060%	48,061	-18.434%
2025-02-04	16.2900	16.6258	16.235000	16.5900	+1.842%	30,155	-18.385%
2025-02-03	16.5000	16.5281	16.150000	16.2900	-2.920%	80,435	-16.882%
2025-01-31	17.1100	17.2200	16.620000	16.7800	+0.119%	155,996	-19.309%
2025-01-30	16.7500	16.8599	16.690100	16.7600	-0.416%	63,982	-19.212%
2025-01-29	16.8300	16.8300	16.830000	16.8300	+0.358%	2	-19.548%
2025-01-28	16.3100	16.8200	16.310000	16.7700	+2.569%	91,724	-19.261%
2025-01-27	15.9200	16.4400	15.900000	16.3500	+2.701%	94,641	-17.187%
2025-01-24	16.1000	16.1300	15.880100	15.9200	-0.500%	102,180	-14.950%
2025-01-23	16.0700	16.1899	15.920000	16.0000	+0.251%	88,489	-15.375%
2025-01-22	15.8000	15.9932	15.800000	15.9600	+0.251%	130,476	-15.163%
2025-01-21	16.0800	16.0800	15.690000	15.9200	-2.868%	215,584	-14.950%
2025-01-17	16.4500	16.5000	16.300400	16.3900	+0.614%	102,699	-17.389%
2025-01-16	16.8300	16.9400	16.260000	16.2900	-5.346%	114,222	-16.882%
2025-01-15	17.0000	17.2400	17.000000	17.2100	+1.355%	83,758	-21.325%
2025-01-14	16.9900	17.1299	16.920000	16.9800	-0.352%	26,730	-20.259%
2025-01-13	16.9800	17.0400	16.770000	17.0400	-0.988%	63,352	-20.540%
2025-01-10	17.4900	17.4900	17.050000	17.2100	-2.216%	85,590	-21.325%
2025-01-08	17.5900	17.6499	17.410000	17.6000	+0.228%	40,671	-23.068%
2025-01-07	17.6300	17.7299	17.500100	17.5600	-0.847%	31,979	-22.893%
2025-01-06	17.7000	17.8000	17.650000	17.7100	+0.797%	43,373	-23.546%
2025-01-03	17.6200	17.6998	17.503600	17.5700	-0.397%	49,856	-22.937%
2025-01-02	17.8700	17.9150	17.450000	17.6400	-2.217%	89,725	-23.243%
2024-12-31	18.2500	18.2500	17.940900	18.0400	-0.715%	44,728	-24.945%
2024-12-30	18.2200	18.2500	18.058000	18.1700	-1.035%	28,896	-25.482%
2024-12-27	18.5600	18.5600	18.130200	18.3600	-0.757%	49,579	-26.253%
2024-12-26	18.5800	18.5800	18.422500	18.5000	+0.434%	41,233	-26.811%
2024-12-24	18.2500	18.4200	18.250000	18.4200	+1.042%	33,357	-26.493%
2024-12-23	18.2400	18.2820	18.186800	18.2300	-0.328%	110,207	-25.727%
2024-12-20	17.8900	18.2900	17.820000	18.2900	+1.555%	184,234	-25.970%
2024-12-19	17.9700	18.4660	17.852000	18.0100	-1.906%	58,320	-24.820%
2024-12-18	18.6400	18.6899	18.290000	18.3600	-1.555%	71,302	-26.253%
2024-12-17	18.5300	18.6500	18.500000	18.6500	+0.648%	56,229	-27.399%
2024-12-16	18.2900	18.5500	18.290000	18.5300	+1.312%	64,355	-26.929%
2024-12-13	18.4000	18.4385	18.180100	18.2900	-0.381%	37,009	-25.970%
2024-12-12	18.2100	18.4000	18.200000	18.3600	+0.493%	29,678	-26.253%
2024-12-11	18.4300	18.4954	18.211100	18.2700	-0.382%	54,793	-25.889%
2024-12-10	18.2900	18.3700	18.270000	18.3400	0.000%	39,668	-26.172%
2024-12-09	18.1700	18.3900	18.150100	18.3400	+0.603%	59,940	-26.172%
2024-12-06	18.2100	18.2928	18.151700	18.2300	+0.220%	29,211	-25.727%
2024-12-05	18.2000	18.2000	18.150000	18.1900	0.000%	39,524	-25.563%
2024-12-04	18.2000	18.2200	18.100000	18.1900	+0.220%	33,346	-25.563%
2024-12-03	18.0000	18.1500	17.925300	18.1500	+1.058%	46,915	-25.399%
2024-12-02	17.9100	18.0199	17.860100	17.9600	+0.335%	50,533	-24.610%
2024-11-29	17.7500	17.9000	17.630000	17.9000	+1.130%	28,120	-24.358%
2024-11-27	17.6400	17.7500	17.640000	17.7000	+0.057%	27,342	-23.503%
2024-11-26	17.6300	17.7500	17.630000	17.6900	0.000%	51,753	-23.460%
2024-11-25	17.5200	17.6900	17.469000	17.6900	+1.375%	79,755	-23.460%
2024-11-22	17.4100	17.5200	17.410000	17.4500	-0.057%	71,132	-22.407%
2024-11-21	17.5300	17.5300	17.280000	17.4600	-1.965%	59,134	-22.451%
2024-11-20	17.7800	17.8300	17.630000	17.8100	+0.225%	56,149	-23.975%
2024-11-19	17.7100	17.8350	17.705000	17.7700	+0.113%	51,496	-23.804%
2024-11-18	17.5600	17.8087	17.560000	17.7500	+1.082%	167,859	-23.718%
2024-11-15	17.6500	17.6700	17.510000	17.5600	-0.903%	39,979	-22.893%
2024-11-14	17.5700	17.7400	17.532700	17.7200	+0.911%	33,996	-23.589%
2024-11-13	17.4900	17.6083	17.390000	17.5600	+0.515%	57,388	-22.893%
2024-11-12	17.5000	17.5600	17.370000	17.4700	+0.287%	64,472	-22.496%
2024-11-11	17.6000	17.6000	17.252000	17.4200	-0.854%	58,449	-22.273%
2024-11-08	17.5800	17.6600	17.530000	17.5700	+0.228%	51,168	-22.937%
2024-11-07	17.2900	17.5900	17.290000	17.5300	+1.399%	38,160	-22.761%
2024-11-06	17.2800	17.4700	17.150000	17.2881	+0.512%	45,475	-21.680%
2024-11-05	17.1400	17.2614	17.140000	17.2000	0.000%	31,687	-21.279%
2024-11-04	17.1400	17.2000	17.021600	17.2000	+0.292%	102,539	-21.279%
2024-11-01	17.1500	17.3900	17.009100	17.1500	-0.924%	55,506	-21.050%
2024-10-31	17.6500	17.6500	17.310000	17.3100	-1.926%	45,250	-21.779%
2024-10-30	17.9200	17.9200	17.650000	17.6500	-1.452%	68,279	-23.286%
2024-10-29	17.7700	17.9100	17.770000	17.9100	+0.112%	45,101	-24.400%
2024-10-28	17.8900	17.9500	17.797689	17.8900	+1.073%	51,856	-24.315%
2024-10-25	17.6500	17.8500	17.650000	17.7000	+0.283%	56,280	-23.503%
2024-10-24	17.7500	17.7500	17.530000	17.6500	-2.216%	47,491	-23.286%
2024-10-23	18.3400	18.3400	17.820000	18.0500	-1.581%	90,259	-24.986%
2024-10-22	18.3000	18.3499	18.155800	18.3400	+0.219%	51,558	-26.172%
2024-10-21	18.2800	18.3700	18.230000	18.3000	+0.109%	210,822	-26.011%
2024-10-18	18.3000	18.3300	18.175000	18.2800	+1.274%	104,558	-25.930%
2024-10-17	18.1100	18.1400	17.950000	18.0500	+0.055%	36,069	-24.986%
2024-10-16	18.2100	18.2100	17.940000	18.0400	-1.096%	44,855	-24.945%
2024-10-15	18.1400	18.4692	18.140000	18.2400	+0.941%	43,532	-25.768%
2024-10-14	18.0000	18.1100	18.000000	18.0700	+0.893%	51,442	-25.069%
2024-10-11	17.9000	17.9900	17.840100	17.9100	-0.389%	30,464	-24.400%
2024-10-10	17.9300	17.9900	17.850000	17.9800	+0.167%	30,481	-24.694%
2024-10-09	17.7400	17.9799	17.640000	17.9500	+1.127%	28,702	-24.568%
2024-10-08	17.6000	17.7500	17.600000	17.7500	+1.719%	14,306	-23.718%
2024-10-07	17.8100	17.8100	17.410000	17.4500	-1.635%	44,169	-22.407%
2024-10-04	17.7900	17.8000	17.619900	17.7400	+0.056%	23,511	-23.675%
2024-10-03	17.8000	17.8000	17.560000	17.7300	-0.281%	26,119	-23.632%
2024-10-02	17.6500	17.8099	17.531800	17.7800	+0.339%	16,277	-23.847%
2024-10-01	18.0500	18.0500	17.600000	17.7200	-2.637%	65,965	-23.589%
2024-09-30	18.0500	18.2000	17.990000	18.2000	+1.733%	22,924	-25.604%
2024-09-27	17.8200	17.9599	17.760000	17.8900	+0.393%	38,634	-24.315%
2024-09-26	17.8900	17.8900	17.720000	17.8200	+0.281%	23,917	-24.018%
2024-09-25	17.6800	17.8000	17.560000	17.7700	-0.035%	29,626	-23.804%
2024-09-24	17.7500	17.8700	17.700000	17.7762	+0.431%	20,778	-23.831%
2024-09-23	17.8900	17.9300	17.640000	17.7000	-1.062%	86,908	-23.503%
2024-09-20	18.0000	18.1599	17.850000	17.8900	+0.280%	76,453	-24.315%
2024-09-19	17.5300	17.9400	17.530000	17.8400	+2.647%	39,775	-24.103%
2024-09-18	17.1800	17.4349	17.180000	17.3800	+1.756%	26,989	-22.094%
2024-09-17	17.0800	17.0800	16.920100	17.0800	+0.205%	39,193	-20.726%
2024-09-16	17.2000	17.2000	16.800000	17.0450	-2.265%	113,545	-20.563%
2024-09-13	17.4500	17.5500	17.410000	17.4400	-0.057%	36,281	-22.362%
2024-09-12	17.3700	17.4900	17.300000	17.4500	+0.115%	31,266	-22.407%
2024-09-11	17.3800	17.4700	17.130000	17.4300	+0.810%	41,216	-22.318%
2024-09-10	17.2400	17.3288	17.043400	17.2900	+0.174%	54,528	-21.689%
2024-09-09	17.2300	17.3300	17.000000	17.2600	-0.289%	64,083	-21.553%
2024-09-06	17.5500	17.5700	17.210000	17.3100	-3.134%	34,458	-21.779%
2024-09-05	17.9000	18.0399	17.810000	17.8700	+1.132%	77,622	-24.231%
2024-09-04	17.7800	17.7800	17.510000	17.6700	-0.675%	28,409	-23.373%
2024-09-03	18.3000	18.3000	17.750000	17.7900	-2.467%	48,178	-23.890%
2024-08-30	18.2300	18.3299	18.160000	18.2400	-0.273%	50,417	-25.768%
2024-08-29	18.2500	18.3600	18.220000	18.2900	+1.106%	71,141	-25.970%
2024-08-28	18.1600	18.1900	18.004800	18.0900	-0.385%	33,362	-25.152%
2024-08-27	17.9400	18.1600	17.940000	18.1600	+0.387%	27,836	-25.441%
2024-08-26	18.0000	18.0900	17.810000	18.0900	+0.500%	38,825	-25.152%
2024-08-23	17.7000	18.0816	17.700000	18.0000	+0.897%	24,276	-24.778%
2024-08-22	18.0000	18.0500	17.760100	17.8400	-0.502%	32,256	-24.103%
2024-08-21	17.9700	18.0320	17.900100	17.9300	-0.223%	23,681	-24.484%
2024-08-20	17.9500	17.9900	17.910000	17.9700	+0.616%	37,993	-24.652%
2024-08-19	17.8500	17.8800	17.730000	17.8600	+0.056%	103,530	-24.188%
2024-08-16	17.7300	17.8800	17.727400	17.8500	+0.620%	52,569	-24.146%
2024-08-15	17.6600	17.8000	17.660000	17.7400	-0.169%	43,844	-23.675%
2024-08-14	17.7300	17.7799	17.670100	17.7700	+0.395%	24,638	-23.804%
2024-08-13	17.6400	17.7400	17.630000	17.7000	+0.970%	40,103	-23.503%
2024-08-12	17.5200	17.6499	17.490000	17.5300	+0.229%	34,275	-22.761%
2024-08-09	17.2600	17.4900	17.220000	17.4900	+1.391%	38,651	-22.584%
2024-08-08	17.0600	17.3300	16.920000	17.2500	+1.232%	65,669	-21.507%
2024-08-07	16.7100	17.3600	16.710000	17.0400	-0.757%	35,563	-20.540%
2024-08-06	17.1700	17.3800	16.580000	17.1700	-1.151%	60,685	-21.142%
2024-08-05	16.4500	17.6100	16.360000	17.3700	-4.298%	129,375	-22.050%
2024-08-02	17.8900	18.5000	17.890000	18.1500	+1.567%	92,608	-25.399%
2024-08-01	18.2400	18.2496	17.744100	17.8700	-0.942%	54,954	-24.231%
2024-07-31	17.9800	18.1899	17.980000	18.0400	+1.235%	37,647	-24.945%
2024-07-30	17.7700	17.9600	17.660000	17.8200	-0.168%	42,912	-24.018%
2024-07-29	17.6800	17.9199	17.610300	17.8500	+0.281%	71,299	-24.146%
2024-07-26	17.7700	17.8899	17.660100	17.8000	+0.451%	36,638	-23.933%
2024-07-25	17.8500	17.9999	17.517000	17.7200	-0.784%	48,876	-23.589%
2024-07-24	18.2100	18.2799	17.710000	17.8600	-2.458%	65,996	-24.188%
2024-07-23	18.3500	18.5000	18.220000	18.3100	+0.494%	32,809	-26.051%
2024-07-22	18.5000	18.5000	18.180000	18.2200	0.000%	30,396	-25.686%
2024-07-19	18.2600	18.3912	18.160000	18.2200	-0.164%	196,585	-25.686%
2024-07-18	18.6100	18.7300	18.040100	18.2500	-1.829%	54,286	-25.808%
2024-07-17	18.7500	18.7500	18.400100	18.5900	-1.951%	83,004	-27.165%
2024-07-16	18.9800	18.9999	18.814000	18.9600	+0.530%	62,544	-28.586%
2024-07-15	18.9500	19.0399	18.833100	18.8600	+0.533%	82,875	-28.208%
2024-07-12	18.6800	18.8000	18.604900	18.7600	+1.132%	114,347	-27.825%
2024-07-11	18.7000	18.7400	18.385000	18.5500	-0.802%	116,270	-27.008%
2024-07-10	18.6000	18.7000	18.579300	18.7000	+0.809%	85,902	-27.594%
2024-07-09	18.4200	18.5500	18.400100	18.5500	+0.270%	60,183	-27.008%
2024-07-08	18.3600	18.5000	18.180000	18.5000	+0.489%	120,174	-26.811%
2024-07-05	18.6000	18.6000	18.280000	18.4100	-1.234%	96,481	-26.453%
2024-07-03	18.5300	18.6500	18.530000	18.6400	+0.215%	98,630	-27.361%
2024-07-02	18.4600	18.6500	18.403000	18.6000	+0.758%	70,183	-27.204%
2024-07-01	18.2100	18.5000	18.180000	18.4600	+1.933%	83,138	-26.652%
2024-06-28	18.2800	18.3599	18.090000	18.1100	-0.930%	63,879	-25.235%
2024-06-27	18.2000	18.3299	18.100000	18.2800	+0.550%	86,845	-25.930%
2024-06-26	18.0900	18.2900	18.024000	18.1800	+1.735%	57,431	-25.523%
2024-06-25	17.9100	18.0000	17.850000	17.8700	+0.563%	35,780	-24.231%
2024-06-24	17.6500	18.1300	17.650000	17.7700	+0.566%	56,541	-23.804%
2024-06-21	18.1500	18.1500	17.670000	17.6700	-0.786%	58,543	-23.373%
2024-06-20	18.0900	18.1190	17.810000	17.8100	-2.143%	73,206	-23.975%
2024-06-18	18.4500	18.4500	18.080000	18.2000	-0.274%	153,365	-25.604%
2024-06-17	18.0000	18.4000	18.000000	18.2500	+1.389%	65,228	-25.808%
2024-06-14	18.0000	18.1000	17.941400	18.0000	-0.056%	42,001	-24.778%
2024-06-13	18.1200	18.1200	17.950100	18.0100	+0.111%	59,913	-24.820%
2024-06-12	17.9500	18.1000	17.930000	17.9900	+0.391%	152,515	-24.736%
2024-06-11	17.2000	17.9500	17.200000	17.9200	+4.126%	216,867	-24.442%
2024-06-10	17.3500	17.5000	17.126700	17.2100	-1.375%	100,609	-21.325%
2024-06-07	17.4200	17.4500	17.362000	17.4500	+0.172%	70,158	-22.407%
2024-06-06	17.4600	17.4800	17.380100	17.4200	-2.190%	45,576	-22.273%
2024-06-05	17.9000	17.9000	17.750000	17.8100	+0.056%	66,161	-23.975%
2024-06-04	17.6500	17.8000	17.650000	17.8000	+0.850%	50,543	-23.933%
2024-06-03	17.6700	17.7400	17.600000	17.6500	+0.570%	69,424	-23.286%
2024-05-31	17.5100	17.6500	17.400100	17.5500	-0.284%	68,673	-22.849%
2024-05-30	17.5500	17.6100	17.500000	17.6000	+1.149%	48,037	-23.068%
2024-05-29	17.3200	17.5800	17.300000	17.4000	+0.173%	47,177	-22.184%
2024-05-28	17.5800	17.6000	17.355000	17.3700	-0.515%	55,354	-22.050%
2024-05-24	17.2100	17.4987	17.210000	17.4600	+1.986%	25,407	-22.451%
2024-05-23	17.4700	17.4700	17.070000	17.1200	-2.003%	61,192	-20.911%
2024-05-22	17.6800	17.6800	17.410000	17.4700	-0.285%	39,000	-22.496%
2024-05-21	17.4800	17.5400	17.400000	17.5200	+0.516%	49,265	-22.717%
2024-05-20	17.3500	17.4800	17.320000	17.4300	+0.288%	79,047	-22.318%
2024-05-17	17.4000	17.4000	17.310000	17.3800	0.000%	53,791	-22.094%
2024-05-16	17.2800	17.3986	17.250100	17.3800	+0.521%	31,189	-22.094%
2024-05-15	17.2400	17.3700	17.240000	17.2900	+0.348%	37,216	-21.689%
2024-05-14	17.0600	17.2700	17.060000	17.2300	+0.058%	33,576	-21.416%
2024-05-13	16.9700	17.2499	16.970000	17.2200	+1.713%	50,489	-21.370%
2024-05-10	16.9700	17.0000	16.855200	16.9300	-0.353%	49,170	-20.024%
2024-05-09	16.9000	16.9900	16.780100	16.9900	+0.652%	20,536	-20.306%
2024-05-08	16.9400	16.9400	16.720000	16.8800	+1.078%	57,184	-19.787%
2024-05-07	16.6500	16.9500	16.650000	16.7000	+0.120%	69,324	-18.922%
2024-05-06	16.9900	16.9900	16.610100	16.6800	-3.806%	86,767	-18.825%
2024-05-03	17.1400	17.4999	17.140000	17.3400	+3.153%	119,362	-21.915%
2024-05-02	16.8500	16.8500	16.700000	16.8100	+1.571%	44,566	-19.453%
2024-05-01	16.5500	16.9000	16.550000	16.5500	-1.605%	34,642	-18.187%
2024-04-30	16.8800	16.9900	16.560000	16.8200	-0.355%	27,565	-19.501%
2024-04-29	16.9600	16.9999	16.740100	16.8800	+1.994%	39,095	-19.787%
2024-04-26	16.6000	16.6900	16.545100	16.5500	+0.364%	31,534	-18.187%
2024-04-25	16.5100	16.6300	16.397400	16.4900	-0.061%	21,163	-17.890%
2024-04-24	16.6000	16.6000	16.300000	16.5000	+1.227%	28,483	-17.939%
2024-04-23	16.1500	16.3500	16.140000	16.3000	+0.431%	32,004	-16.933%
2024-04-22	16.1500	16.3450	16.107800	16.2300	+0.371%	102,055	-16.574%
2024-04-19	16.4300	16.4300	16.020200	16.1700	-0.676%	71,284	-16.265%
2024-04-18	16.4100	16.4600	16.280000	16.2800	-0.862%	40,515	-16.830%
2024-04-17	16.5500	16.6214	16.370000	16.4216	-0.716%	29,754	-17.548%
2024-04-16	17.1200	17.1200	16.410100	16.5400	-1.606%	55,504	-18.138%
2024-04-15	17.0300	17.0900	16.810000	16.8100	-1.408%	71,640	-19.453%
2024-04-12	17.0000	17.0799	16.960000	17.0500	+0.294%	63,017	-20.587%
2024-04-11	16.7000	17.0000	16.544500	17.0000	+2.286%	63,645	-20.353%
2024-04-10	16.5500	16.6300	16.480000	16.6200	-0.120%	71,227	-18.532%
2024-04-09	16.6000	16.6999	16.580100	16.6400	-0.060%	41,962	-18.630%
2024-04-08	16.7300	16.7300	16.600000	16.6500	+0.301%	57,412	-18.679%
2024-04-05	16.5400	16.7400	16.540000	16.6000	+0.242%	49,865	-18.434%
2024-04-04	16.7400	16.8500	16.560000	16.5600	-2.588%	58,771	-18.237%
2024-04-03	16.9200	17.1000	16.920000	17.0000	+0.532%	43,914	-20.353%
2024-04-02	16.9000	17.0000	16.900000	16.9100	-0.588%	74,976	-19.929%
2024-04-01	17.3000	17.3099	17.010000	17.0100	-0.816%	46,794	-20.400%
2024-03-28	17.3700	17.3700	17.078700	17.1500	-0.580%	38,518	-21.050%
2024-03-27	17.1600	17.2500	17.080000	17.2500	+1.590%	38,462	-21.507%
2024-03-26	17.2000	17.2000	16.937800	16.9800	-0.176%	40,188	-20.259%
2024-03-25	16.9300	17.1439	16.920000	17.0100	-0.526%	44,501	-20.400%
2024-03-22	17.1500	17.1919	17.000000	17.1000	+0.293%	60,737	-20.819%
2024-03-21	17.3800	17.3900	16.950000	17.0500	-1.331%	76,997	-20.587%
2024-03-20	17.2300	17.3486	17.200000	17.2800	+0.290%	28,410	-21.644%
2024-03-19	17.0600	17.2400	17.060000	17.2300	+0.996%	86,384	-21.416%
2024-03-18	17.1200	17.3705	17.060000	17.0600	+0.176%	48,300	-20.633%
2024-03-15	17.1800	17.1800	16.870100	17.0300	+0.354%	47,449	-20.493%
2024-03-14	16.9600	17.0899	16.940000	16.9700	+0.236%	51,625	-20.212%
2024-03-13	17.0000	17.0000	16.866500	16.9300	-0.118%	40,369	-20.024%
2024-03-12	16.8000	17.0000	16.800000	16.9500	-0.059%	60,999	-20.118%
2024-03-11	16.8700	16.9900	16.860000	16.9600	+0.474%	83,393	-20.165%
2024-03-08	16.9400	16.9800	16.690100	16.8800	+1.138%	113,110	-19.787%
2024-03-07	16.5600	16.7995	16.520000	16.6900	+0.846%	133,130	-18.874%
2024-03-06	16.9500	16.9500	16.550000	16.5500	-3.046%	101,807	-18.187%
2024-03-05	17.1500	17.3500	17.060000	17.0700	-3.066%	127,082	-20.680%
2024-03-04	17.8100	17.8100	17.450100	17.6100	-1.894%	136,900	-23.112%
2024-03-01	18.2500	18.2500	17.800000	17.9500	-0.499%	128,541	-24.568%
2024-02-29	18.1600	18.2800	18.030000	18.0400	-0.661%	33,114	-24.945%
2024-02-28	18.0700	18.2784	18.070000	18.1600	-0.384%	33,818	-25.441%
2024-02-27	18.0700	18.3192	18.033700	18.2300	+0.718%	73,180	-25.727%
2024-02-26	18.2000	18.2299	18.060000	18.1000	-0.440%	49,743	-25.193%
2024-02-23	18.1300	18.4000	18.110100	18.1800	-0.493%	39,689	-25.523%
2024-02-22	18.1500	18.3596	18.150000	18.2701	+0.828%	66,265	-25.890%
2024-02-21	17.9650	18.1400	17.965000	18.1200	+0.835%	39,577	-25.276%
2024-02-20	18.0100	18.0700	17.910000	17.9700	-0.333%	75,981	-24.652%
2024-02-16	18.1000	18.2500	18.011900	18.0300	-0.111%	42,817	-24.903%
2024-02-15	18.1900	18.2500	17.960100	18.0500	-0.770%	61,946	-24.986%
2024-02-14	18.3100	18.4500	18.060000	18.1900	-0.601%	57,640	-25.563%
2024-02-13	18.2400	18.4199	18.200000	18.3000	-0.813%	54,560	-26.011%
2024-02-12	18.4600	18.6000	18.450000	18.4500	-0.860%	96,365	-26.612%
2024-02-09	18.4800	18.6799	18.460000	18.6100	+1.031%	104,594	-27.243%
2024-02-08	18.3000	18.6400	18.300000	18.4200	-0.217%	64,724	-26.493%
2024-02-07	18.3200	18.6800	18.320000	18.4600	-1.283%	60,497	-26.652%
2024-02-06	18.5800	18.7000	18.520100	18.7000	+0.461%	64,467	-27.594%
2024-02-05	18.5300	18.7000	18.370000	18.6141	+1.329%	53,082	-27.259%
2024-02-02	18.0300	18.5699	17.850000	18.3700	-0.109%	106,016	-26.293%
2024-02-01	18.3500	18.5305	18.250100	18.3900	-0.054%	43,761	-26.373%
2024-01-31	18.5400	18.5400	18.258700	18.4000	-0.969%	65,588	-26.413%
2024-01-30	18.9500	18.9500	18.550100	18.5800	-1.693%	43,516	-27.126%
2024-01-29	18.9500	18.9500	18.690000	18.9000	-0.106%	71,564	-28.360%
2024-01-26	18.9200	18.9500	18.920000	18.9200	+0.046%	26,094	-28.436%
2024-01-25	18.9500	18.9500	18.900000	18.9113	-0.046%	53,595	-28.403%
2024-01-24	18.9300	18.9500	18.870000	18.9200	+0.106%	29,466	-28.436%
2024-01-23	18.8600	18.9100	18.800000	18.9000	+0.212%	37,797	-28.360%
2024-01-22	18.8200	18.9300	18.770000	18.8600	+0.856%	53,932	-28.208%
2024-01-19	18.5400	18.7200	18.540000	18.7000	+0.538%	56,202	-27.594%
2024-01-18	18.5300	18.6800	18.449900	18.6000	+2.536%	74,488	-27.204%
2024-01-17	18.0500	18.1800	17.951700	18.1400	-0.657%	63,169	-25.358%
2024-01-16	18.1600	18.3000	18.000000	18.2600	-0.922%	80,368	-25.849%
2024-01-12	18.3500	18.4617	18.330000	18.4299	+0.217%	42,809	-26.532%
2024-01-11	18.4900	18.4900	18.200000	18.3900	-0.217%	61,925	-26.373%
2024-01-10	18.3300	18.4300	18.220100	18.4300	+0.491%	68,844	-26.533%
2024-01-09	18.2500	18.3400	18.080000	18.3400	+0.164%	75,564	-26.172%
2024-01-08	18.0100	18.3200	17.980000	18.3100	+2.348%	82,241	-26.051%
2024-01-05	18.0400	18.1122	17.841300	17.8900	-3.558%	108,027	-24.315%
2024-01-04	18.6200	18.6995	18.440000	18.5500	-1.592%	90,747	-27.008%
2024-01-03	18.8300	18.9683	18.750000	18.8500	-0.212%	56,950	-28.170%
2024-01-02	19.1900	19.3108	18.770000	18.8900	-3.770%	118,925	-28.322%
2023-12-29	19.7000	19.7487	19.520000	19.6300	-0.406%	61,443	-31.024%
2023-12-28	19.7900	19.8081	19.630000	19.7100	+0.613%	39,949	-31.304%
2023-12-27	19.6500	19.7000	19.470000	19.5900	-0.257%	79,915	-30.883%
2023-12-26	19.6000	19.6900	19.560100	19.6405	-0.302%	66,358	-31.061%
2023-12-22	19.8000	19.8000	19.620000	19.7000	-0.101%	26,338	-31.269%
2023-12-21	19.8000	19.9698	19.600000	19.7200	-0.217%	41,244	-31.339%
2023-12-20	19.9000	19.9800	19.750000	19.7629	-0.689%	43,656	-31.488%
2023-12-19	19.8900	19.9000	19.810100	19.9000	+0.505%	28,559	-31.960%
2023-12-18	19.9000	19.9000	19.683300	19.8000	-0.452%	56,805	-31.616%
2023-12-15	19.9300	19.9700	19.873400	19.8900	-0.301%	60,102	-31.926%
2023-12-14	19.9000	19.9900	19.760000	19.9500	+0.251%	75,301	-32.130%
2023-12-13	19.7000	19.9000	19.693500	19.9000	+1.531%	53,722	-31.960%
2023-12-12	19.4200	19.6000	19.340000	19.6000	+0.823%	35,142	-30.918%
2023-12-11	19.5000	19.5000	19.300000	19.4400	-1.220%	62,714	-30.350%
2023-12-08	19.5500	19.6900	19.550000	19.6800	+0.456%	30,137	-31.199%
2023-12-07	19.5100	19.6700	19.510000	19.5907	-1.850%	39,693	-30.886%
2023-12-06	20.0600	20.0600	19.910100	19.9600	0.000%	53,593	-32.164%
2023-12-05	19.7900	20.0000	19.790000	19.9600	+1.114%	62,581	-32.164%
2023-12-04	19.8000	19.8000	19.480100	19.7400	-0.546%	53,166	-31.408%
2023-12-01	19.7000	19.8500	19.650000	19.8484	+0.753%	35,321	-31.783%
2023-11-30	19.7000	19.7600	19.520000	19.7000	+0.305%	30,680	-31.269%
2023-11-29	19.6700	19.8319	19.590000	19.6400	-0.203%	30,466	-31.059%
2023-11-28	19.6900	19.7095	19.600000	19.6800	-0.051%	48,159	-31.199%
2023-11-27	19.7000	19.7000	19.540000	19.6900	+0.510%	60,044	-31.234%
2023-11-24	19.5900	19.6400	19.535000	19.5900	-0.407%	22,202	-30.883%

.dark-mode .c4mpYL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c4mpYL{ color: #333333; background-color: white; border: 2px solid #333333; }APLYYieldMax AAPL Option Income Strategy ETFstock NYSE ETF

APLY
YieldMax AAPL Option Income Strategy ETF
stock NYSE ETF