Tidal Trust II YieldMax Ultra Option Income Strategy ETF (ULTY)
6.0100
-0.1300 (-2.12%)
NYSE · Last Trade: Aug 3rd, 12:29 PM EDT
Historical Prices For Tidal Trust II YieldMax Ultra Option Income Strategy ETF (ULTY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 6.03 | 6.09 | 5.95 | 6.01 | 65,202,734 | 6.01 |
| 7/31/2025 | 6.17 | 6.21 | 6.13 | 6.14 | 39,050,172 | 6.14 |
| 7/30/2025 | 6.21 | 6.26 | 6.17 | 6.22 | 40,597,012 | 6.12 |
| 7/29/2025 | 6.29 | 6.31 | 6.15 | 6.19 | 61,454,515 | 6.09 |
| 7/28/2025 | 6.32 | 6.32 | 6.24 | 6.27 | 46,118,274 | 6.17 |
| 7/25/2025 | 6.25 | 6.28 | 6.22 | 6.27 | 25,711,832 | 6.17 |
| 7/24/2025 | 6.26 | 6.27 | 6.21 | 6.26 | 32,077,761 | 6.16 |
| 7/23/2025 | 6.32 | 6.35 | 6.27 | 6.35 | 40,065,566 | 6.15 |
| 7/22/2025 | 6.34 | 6.35 | 6.15 | 6.29 | 62,700,193 | 6.09 |
| 7/21/2025 | 6.44 | 6.46 | 6.32 | 6.33 | 71,294,613 | 6.13 |
| 7/18/2025 | 6.42 | 6.44 | 6.36 | 6.41 | 33,753,138 | 6.20 |
| 7/17/2025 | 6.35 | 6.41 | 6.35 | 6.40 | 26,573,860 | 6.19 |
| 7/16/2025 | 6.34 | 6.41 | 6.27 | 6.40 | 44,366,441 | 6.09 |
| 7/15/2025 | 6.31 | 6.33 | 6.26 | 6.30 | 31,492,706 | 6.00 |
| 7/14/2025 | 6.24 | 6.29 | 6.22 | 6.29 | 27,610,404 | 5.99 |
| 7/11/2025 | 6.23 | 6.26 | 6.20 | 6.21 | 29,650,029 | 5.91 |
| 7/10/2025 | 6.23 | 6.25 | 6.16 | 6.23 | 34,731,450 | 5.93 |
| 7/09/2025 | 6.27 | 6.29 | 6.19 | 6.29 | 34,687,936 | 5.90 |
| 7/08/2025 | 6.28 | 6.30 | 6.20 | 6.23 | 29,858,954 | 5.84 |
| 7/07/2025 | 6.27 | 6.28 | 6.17 | 6.25 | 37,160,555 | 5.86 |
| 7/03/2025 | 6.25 | 6.28 | 6.22 | 6.28 | 10,773,758 | 5.89 |
| 7/02/2025 | 6.21 | 6.32 | 6.20 | 6.32 | 15,484,047 | 5.84 |
| 7/01/2025 | 6.26 | 6.27 | 6.15 | 6.19 | 23,027,394 | 5.72 |
| 6/30/2025 | 6.29 | 6.31 | 6.25 | 6.30 | 14,114,345 | 5.82 |
| 6/27/2025 | 6.30 | 6.31 | 6.19 | 6.22 | 14,798,724 | 5.74 |
| 6/26/2025 | 6.22 | 6.27 | 6.20 | 6.27 | 8,649,599 | 5.79 |
| 6/25/2025 | 6.34 | 6.36 | 6.26 | 6.27 | 12,992,407 | 5.71 |
| 6/24/2025 | 6.25 | 6.30 | 6.22 | 6.29 | 7,795,559 | 5.72 |
| 6/23/2025 | 6.15 | 6.20 | 6.05 | 6.19 | 18,153,616 | 5.63 |
| 6/20/2025 | 6.27 | 6.27 | 6.16 | 6.20 | 8,846,340 | 5.64 |
| 6/18/2025 | 6.19 | 6.29 | 6.16 | 6.27 | 9,071,011 | 5.63 |
| 6/17/2025 | 6.25 | 6.25 | 6.12 | 6.18 | 9,648,859 | 5.54 |
| 6/16/2025 | 6.19 | 6.27 | 6.17 | 6.25 | 8,963,942 | 5.61 |
| 6/13/2025 | 6.10 | 6.20 | 6.07 | 6.10 | 10,888,245 | 5.47 |
| 6/12/2025 | 6.17 | 6.22 | 6.13 | 6.19 | 7,633,289 | 5.55 |
| 6/11/2025 | 6.28 | 6.31 | 6.24 | 6.26 | 9,867,971 | 5.53 |
| 6/10/2025 | 6.27 | 6.28 | 6.16 | 6.22 | 6,960,347 | 5.50 |
| 6/09/2025 | 6.21 | 6.24 | 6.12 | 6.23 | 6,226,505 | 5.50 |
| 6/06/2025 | 6.11 | 6.18 | 6.09 | 6.17 | 3,935,541 | 5.45 |
| 6/05/2025 | 6.20 | 6.21 | 5.99 | 6.04 | 7,267,770 | 5.34 |
| 6/04/2025 | 6.28 | 6.28 | 6.18 | 6.27 | 4,229,476 | 5.46 |
| 6/03/2025 | 6.24 | 6.26 | 6.21 | 6.24 | 3,545,989 | 5.43 |
| 6/02/2025 | 6.13 | 6.16 | 6.08 | 6.16 | 3,619,957 | 5.36 |
| 5/30/2025 | 6.10 | 6.15 | 6.03 | 6.15 | 4,731,169 | 5.35 |
| 5/29/2025 | 6.23 | 6.24 | 6.12 | 6.13 | 3,085,100 | 5.33 |
| 5/28/2025 | 6.27 | 6.28 | 6.21 | 6.24 | 3,226,123 | 5.35 |
| 5/27/2025 | 6.20 | 6.26 | 6.14 | 6.25 | 3,213,924 | 5.36 |
| 5/23/2025 | 6.02 | 6.13 | 6.02 | 6.10 | 2,931,335 | 5.23 |
| 5/22/2025 | 6.04 | 6.15 | 6.00 | 6.10 | 3,381,539 | 5.23 |
| 5/21/2025 | 6.24 | 6.29 | 6.07 | 6.11 | 4,943,594 | 5.15 |
| 5/20/2025 | 6.29 | 6.30 | 6.19 | 6.25 | 3,990,366 | 5.27 |
| 5/19/2025 | 6.11 | 6.28 | 6.10 | 6.28 | 4,624,577 | 5.29 |
| 5/16/2025 | 6.23 | 6.29 | 6.21 | 6.29 | 2,492,157 | 5.30 |
| 5/15/2025 | 6.20 | 6.21 | 6.08 | 6.14 | 2,699,341 | 5.18 |
| 5/14/2025 | 6.34 | 6.38 | 6.31 | 6.36 | 3,413,958 | 5.27 |
| 5/13/2025 | 6.23 | 6.28 | 6.21 | 6.28 | 3,315,013 | 5.21 |
| 5/12/2025 | 6.30 | 6.31 | 6.15 | 6.19 | 3,211,474 | 5.13 |
| 5/09/2025 | 6.04 | 6.07 | 5.96 | 6.02 | 2,271,595 | 4.99 |
| 5/08/2025 | 5.95 | 6.04 | 5.92 | 6.02 | 1,569,811 | 4.99 |
| 5/07/2025 | 5.95 | 5.96 | 5.85 | 5.96 | 2,419,128 | 4.84 |
| 5/06/2025 | 5.90 | 5.95 | 5.83 | 5.94 | 1,819,679 | 4.83 |
| 5/05/2025 | 5.96 | 5.99 | 5.91 | 5.96 | 1,688,503 | 4.84 |