Tidal Trust II YieldMax Ultra Option Income Strategy ETF (ULTY)
5.4500
-0.3100 (-5.38%)
NYSE · Last Trade: Apr 5th, 6:31 AM EDT
Historical Prices For Tidal Trust II YieldMax Ultra Option Income Strategy ETF (ULTY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 5.55 | 5.62 | 5.37 | 5.45 | 2,386,619 | 5.45 |
| 4/03/2025 | 5.80 | 5.87 | 5.73 | 5.76 | 2,022,230 | 5.76 |
| 4/02/2025 | 6.05 | 6.25 | 6.03 | 6.22 | 1,530,829 | 6.22 |
| 4/01/2025 | 6.09 | 6.18 | 6.00 | 6.14 | 1,185,027 | 6.14 |
| 3/31/2025 | 5.95 | 6.09 | 5.87 | 6.05 | 1,595,792 | 6.05 |
| 3/28/2025 | 6.30 | 6.30 | 6.09 | 6.12 | 2,149,956 | 6.12 |
| 3/27/2025 | 6.42 | 6.48 | 6.31 | 6.33 | 1,758,208 | 6.33 |
| 3/26/2025 | 6.84 | 6.84 | 6.54 | 6.59 | 1,880,650 | 6.49 |
| 3/25/2025 | 6.88 | 7.02 | 6.77 | 6.82 | 1,455,355 | 6.72 |
| 3/24/2025 | 6.72 | 6.81 | 6.70 | 6.79 | 1,870,580 | 6.69 |
| 3/21/2025 | 6.43 | 6.60 | 6.38 | 6.58 | 1,397,863 | 6.48 |
| 3/20/2025 | 6.48 | 6.60 | 6.45 | 6.53 | 797,410 | 6.43 |
| 3/19/2025 | 6.47 | 6.69 | 6.43 | 6.62 | 1,698,385 | 6.42 |
| 3/18/2025 | 6.56 | 6.56 | 6.37 | 6.40 | 1,207,200 | 6.21 |
| 3/17/2025 | 6.54 | 6.66 | 6.50 | 6.61 | 1,249,662 | 6.41 |
| 3/14/2025 | 6.40 | 6.53 | 6.38 | 6.53 | 1,152,639 | 6.34 |
| 3/13/2025 | 6.48 | 6.48 | 6.20 | 6.24 | 1,094,539 | 6.06 |
| 3/12/2025 | 6.54 | 6.62 | 6.42 | 6.54 | 1,231,973 | 6.25 |
| 3/11/2025 | 6.30 | 6.50 | 6.26 | 6.40 | 2,502,295 | 6.11 |
| 3/10/2025 | 6.55 | 6.56 | 6.24 | 6.30 | 2,273,322 | 6.02 |
| 3/07/2025 | 6.70 | 6.78 | 6.46 | 6.73 | 2,547,128 | 6.43 |
| 3/06/2025 | 6.95 | 6.96 | 6.68 | 6.79 | 1,969,142 | 6.49 |
| 3/05/2025 | 7.44 | 7.54 | 7.29 | 7.54 | 1,349,011 | 6.76 |
| 3/04/2025 | 7.22 | 7.50 | 7.16 | 7.37 | 1,194,323 | 6.61 |
| 3/03/2025 | 7.72 | 7.75 | 7.33 | 7.38 | 1,289,791 | 6.61 |
| 2/28/2025 | 7.44 | 7.62 | 7.38 | 7.61 | 1,468,347 | 6.82 |
| 2/27/2025 | 7.78 | 7.80 | 7.48 | 7.49 | 2,298,113 | 6.71 |
| 2/26/2025 | 7.66 | 7.76 | 7.64 | 7.70 | 5,251,937 | 6.90 |
| 2/25/2025 | 7.73 | 7.75 | 7.52 | 7.58 | 2,485,817 | 6.79 |
| 2/24/2025 | 7.97 | 7.97 | 7.73 | 7.81 | 4,329,606 | 7.00 |
| 2/21/2025 | 8.25 | 8.25 | 7.91 | 7.91 | 5,323,266 | 7.09 |
| 2/20/2025 | 8.30 | 8.33 | 8.13 | 8.24 | 3,880,584 | 7.38 |
| 2/19/2025 | 8.40 | 8.40 | 8.31 | 8.32 | 1,843,825 | 7.46 |
| 2/18/2025 | 8.40 | 8.41 | 8.34 | 8.39 | 1,226,541 | 7.52 |
| 2/14/2025 | 8.30 | 8.36 | 8.30 | 8.36 | 1,435,559 | 7.49 |
| 2/13/2025 | 8.22 | 8.30 | 8.22 | 8.28 | 1,679,946 | 7.42 |
| 2/12/2025 | 8.07 | 8.23 | 8.05 | 8.22 | 1,206,565 | 7.37 |
| 2/11/2025 | 8.20 | 8.21 | 8.13 | 8.15 | 1,085,792 | 7.30 |
| 2/10/2025 | 8.17 | 8.25 | 8.17 | 8.23 | 1,896,624 | 7.38 |
| 2/07/2025 | 8.18 | 8.27 | 8.14 | 8.14 | 2,904,658 | 7.30 |
| 2/06/2025 | 8.19 | 8.20 | 8.13 | 8.17 | 1,563,912 | 7.32 |
| 2/05/2025 | 8.67 | 8.72 | 8.62 | 8.70 | 1,914,707 | 7.32 |
| 2/04/2025 | 8.66 | 8.69 | 8.62 | 8.67 | 1,998,559 | 7.29 |
| 2/03/2025 | 8.49 | 8.64 | 8.46 | 8.61 | 3,408,938 | 7.24 |
| 1/31/2025 | 8.77 | 8.83 | 8.65 | 8.68 | 1,697,079 | 7.30 |
| 1/30/2025 | 8.70 | 8.75 | 8.66 | 8.72 | 1,140,860 | 7.33 |
| 1/29/2025 | 8.62 | 8.65 | 8.54 | 8.61 | 2,079,787 | 7.24 |
| 1/28/2025 | 8.55 | 8.59 | 8.43 | 8.58 | 3,019,137 | 7.21 |
| 1/27/2025 | 8.45 | 8.59 | 8.42 | 8.50 | 2,261,004 | 7.15 |
| 1/24/2025 | 8.86 | 8.88 | 8.77 | 8.79 | 1,843,818 | 7.39 |
| 1/23/2025 | 8.77 | 8.85 | 8.74 | 8.85 | 1,180,439 | 7.44 |
| 1/22/2025 | 8.82 | 8.83 | 8.78 | 8.79 | 738,891 | 7.39 |
| 1/21/2025 | 8.66 | 8.79 | 8.63 | 8.77 | 1,060,052 | 7.37 |
| 1/17/2025 | 8.65 | 8.67 | 8.60 | 8.66 | 855,474 | 7.28 |
| 1/16/2025 | 8.58 | 8.61 | 8.52 | 8.57 | 1,010,627 | 7.21 |
| 1/15/2025 | 8.45 | 8.58 | 8.45 | 8.56 | 1,332,839 | 7.20 |
| 1/14/2025 | 8.39 | 8.44 | 8.31 | 8.37 | 1,569,899 | 7.04 |
| 1/13/2025 | 8.21 | 8.34 | 8.20 | 8.33 | 2,301,782 | 7.00 |
| 1/10/2025 | 8.39 | 8.43 | 8.33 | 8.38 | 2,607,289 | 7.05 |
| 1/08/2025 | 8.56 | 8.59 | 8.42 | 8.51 | 2,322,728 | 7.16 |
| 1/07/2025 | 9.30 | 9.31 | 9.10 | 9.12 | 2,474,273 | 7.19 |
| 1/06/2025 | 9.31 | 9.31 | 9.26 | 9.27 | 2,185,659 | 7.31 |