Tidal Trust II YieldMax Ultra Option Income Strategy ETF (ULTY)
5.9898
+0.1298 (2.22%)
NYSE · Last Trade: May 2nd, 1:26 PM EDT
Historical Prices For Tidal Trust II YieldMax Ultra Option Income Strategy ETF (ULTY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2025 | 5.90 | 5.94 | 5.84 | 5.86 | 1,405,155 | 5.86 |
| 4/30/2025 | 5.85 | 5.90 | 5.71 | 5.90 | 1,882,504 | 5.90 |
| 4/29/2025 | 5.94 | 5.97 | 5.89 | 5.96 | 1,253,655 | 5.96 |
| 4/28/2025 | 5.94 | 5.96 | 5.80 | 5.92 | 1,595,518 | 5.92 |
| 4/25/2025 | 5.83 | 5.89 | 5.80 | 5.89 | 1,569,720 | 5.89 |
| 4/24/2025 | 5.70 | 5.81 | 5.70 | 5.81 | 1,120,137 | 5.81 |
| 4/23/2025 | 5.80 | 5.83 | 5.75 | 5.78 | 1,769,990 | 5.70 |
| 4/22/2025 | 5.57 | 5.68 | 5.54 | 5.65 | 1,320,336 | 5.57 |
| 4/21/2025 | 5.59 | 5.61 | 5.40 | 5.48 | 2,058,065 | 5.40 |
| 4/17/2025 | 5.64 | 5.66 | 5.53 | 5.63 | 1,051,449 | 5.55 |
| 4/16/2025 | 5.70 | 5.75 | 5.54 | 5.65 | 1,552,148 | 5.48 |
| 4/15/2025 | 5.81 | 5.84 | 5.75 | 5.80 | 1,156,501 | 5.63 |
| 4/14/2025 | 5.82 | 5.83 | 5.66 | 5.74 | 1,196,285 | 5.57 |
| 4/11/2025 | 5.61 | 5.69 | 5.50 | 5.69 | 1,052,305 | 5.52 |
| 4/10/2025 | 5.65 | 5.68 | 5.43 | 5.57 | 1,066,286 | 5.41 |
| 4/09/2025 | 5.45 | 5.87 | 5.40 | 5.86 | 1,942,466 | 5.61 |
| 4/08/2025 | 5.74 | 5.74 | 5.34 | 5.42 | 1,629,234 | 5.19 |
| 4/07/2025 | 5.24 | 5.70 | 5.23 | 5.55 | 1,849,101 | 5.31 |
| 4/04/2025 | 5.55 | 5.62 | 5.37 | 5.45 | 2,392,652 | 5.22 |
| 4/03/2025 | 5.80 | 5.87 | 5.73 | 5.76 | 2,022,230 | 5.51 |
| 4/02/2025 | 6.05 | 6.25 | 6.03 | 6.22 | 1,530,828 | 5.86 |
| 4/01/2025 | 6.09 | 6.18 | 6.00 | 6.14 | 1,185,027 | 5.79 |
| 3/31/2025 | 5.95 | 6.09 | 5.87 | 6.05 | 1,595,792 | 5.70 |
| 3/28/2025 | 6.30 | 6.30 | 6.09 | 6.12 | 2,149,956 | 5.77 |
| 3/27/2025 | 6.42 | 6.48 | 6.31 | 6.33 | 1,758,208 | 5.97 |
| 3/26/2025 | 6.84 | 6.84 | 6.54 | 6.59 | 1,881,428 | 6.12 |
| 3/25/2025 | 6.88 | 7.02 | 6.77 | 6.82 | 1,455,355 | 6.33 |
| 3/24/2025 | 6.72 | 6.81 | 6.70 | 6.79 | 1,870,580 | 6.31 |
| 3/21/2025 | 6.43 | 6.60 | 6.38 | 6.58 | 1,397,863 | 6.11 |
| 3/20/2025 | 6.48 | 6.60 | 6.45 | 6.53 | 797,410 | 6.06 |
| 3/19/2025 | 6.47 | 6.69 | 6.43 | 6.62 | 1,698,385 | 6.06 |
| 3/18/2025 | 6.56 | 6.56 | 6.37 | 6.40 | 1,207,200 | 5.86 |
| 3/17/2025 | 6.54 | 6.66 | 6.50 | 6.61 | 1,249,662 | 6.05 |
| 3/14/2025 | 6.40 | 6.53 | 6.38 | 6.53 | 1,152,639 | 5.97 |
| 3/13/2025 | 6.48 | 6.48 | 6.20 | 6.24 | 1,094,539 | 5.71 |
| 3/12/2025 | 6.54 | 6.62 | 6.42 | 6.54 | 1,231,973 | 5.89 |
| 3/11/2025 | 6.30 | 6.50 | 6.26 | 6.40 | 2,502,295 | 5.76 |
| 3/10/2025 | 6.55 | 6.56 | 6.24 | 6.30 | 2,273,322 | 5.67 |
| 3/07/2025 | 6.70 | 6.78 | 6.46 | 6.73 | 2,547,128 | 6.06 |
| 3/06/2025 | 6.95 | 6.96 | 6.68 | 6.79 | 1,969,142 | 6.11 |
| 3/05/2025 | 7.44 | 7.54 | 7.29 | 7.54 | 1,350,512 | 6.37 |
| 3/04/2025 | 7.22 | 7.50 | 7.16 | 7.37 | 1,194,323 | 6.23 |
| 3/03/2025 | 7.72 | 7.75 | 7.33 | 7.38 | 1,289,791 | 6.24 |
| 2/28/2025 | 7.44 | 7.62 | 7.38 | 7.61 | 1,468,347 | 6.43 |
| 2/27/2025 | 7.78 | 7.80 | 7.48 | 7.49 | 2,298,113 | 6.33 |
| 2/26/2025 | 7.66 | 7.76 | 7.64 | 7.70 | 5,251,937 | 6.51 |
| 2/25/2025 | 7.73 | 7.75 | 7.52 | 7.58 | 2,485,817 | 6.41 |
| 2/24/2025 | 7.97 | 7.97 | 7.73 | 7.81 | 4,329,606 | 6.60 |
| 2/21/2025 | 8.25 | 8.25 | 7.91 | 7.91 | 5,323,266 | 6.68 |
| 2/20/2025 | 8.30 | 8.33 | 8.13 | 8.24 | 3,880,584 | 6.96 |
| 2/19/2025 | 8.40 | 8.40 | 8.31 | 8.32 | 1,843,825 | 7.03 |
| 2/18/2025 | 8.40 | 8.41 | 8.34 | 8.39 | 1,226,479 | 7.09 |
| 2/14/2025 | 8.30 | 8.36 | 8.30 | 8.36 | 1,435,559 | 7.06 |
| 2/13/2025 | 8.22 | 8.30 | 8.22 | 8.28 | 1,679,946 | 7.00 |
| 2/12/2025 | 8.07 | 8.23 | 8.05 | 8.22 | 1,206,565 | 6.95 |
| 2/11/2025 | 8.20 | 8.21 | 8.13 | 8.15 | 1,085,792 | 6.89 |
| 2/10/2025 | 8.17 | 8.25 | 8.17 | 8.23 | 1,896,624 | 6.95 |
| 2/07/2025 | 8.18 | 8.27 | 8.14 | 8.14 | 2,904,658 | 6.88 |
| 2/06/2025 | 8.19 | 8.20 | 8.13 | 8.17 | 1,563,912 | 6.90 |
| 2/05/2025 | 8.67 | 8.72 | 8.62 | 8.70 | 1,914,707 | 6.90 |
| 2/04/2025 | 8.66 | 8.69 | 8.62 | 8.67 | 1,998,559 | 6.87 |
| 2/03/2025 | 8.49 | 8.64 | 8.46 | 8.61 | 3,408,938 | 6.83 |