Tidal Trust II YieldMax Ultra Option Income Strategy ETF (ULTY)
4.9600
+0.0900 (1.85%)
NYSE · Last Trade: Nov 1st, 11:06 AM EDT
Historical Prices For Tidal Trust II YieldMax Ultra Option Income Strategy ETF (ULTY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/31/2025 | 4.93 | 4.98 | 4.91 | 4.96 | 47,233,471 | 4.96 |
| 10/30/2025 | 4.93 | 4.95 | 4.87 | 4.87 | 39,728,031 | 4.87 |
| 10/29/2025 | 4.97 | 5.01 | 4.93 | 4.96 | 36,839,825 | 4.96 |
| 10/28/2025 | 5.09 | 5.12 | 5.05 | 5.06 | 35,836,163 | 4.97 |
| 10/27/2025 | 5.09 | 5.12 | 5.07 | 5.08 | 32,979,860 | 4.99 |
| 10/24/2025 | 5.04 | 5.10 | 5.04 | 5.04 | 37,759,127 | 4.96 |
| 10/23/2025 | 4.93 | 5.01 | 4.92 | 4.98 | 68,509,315 | 4.90 |
| 10/22/2025 | 5.00 | 5.02 | 4.86 | 4.93 | 90,349,730 | 4.76 |
| 10/21/2025 | 5.18 | 5.19 | 5.12 | 5.13 | 38,193,488 | 4.86 |
| 10/20/2025 | 5.20 | 5.23 | 5.18 | 5.18 | 32,087,211 | 4.91 |
| 10/17/2025 | 5.19 | 5.22 | 5.09 | 5.15 | 67,595,722 | 4.88 |
| 10/16/2025 | 5.35 | 5.37 | 5.23 | 5.25 | 45,341,442 | 4.98 |
| 10/15/2025 | 5.37 | 5.39 | 5.27 | 5.34 | 43,192,624 | 5.06 |
| 10/14/2025 | 5.38 | 5.45 | 5.31 | 5.40 | 34,349,974 | 5.03 |
| 10/13/2025 | 5.39 | 5.43 | 5.36 | 5.42 | 34,393,502 | 5.05 |
| 10/10/2025 | 5.49 | 5.52 | 5.31 | 5.31 | 59,070,635 | 4.95 |
| 10/09/2025 | 5.47 | 5.48 | 5.43 | 5.46 | 32,463,593 | 5.09 |
| 10/08/2025 | 5.52 | 5.56 | 5.52 | 5.55 | 46,743,150 | 5.09 |
| 10/07/2025 | 5.55 | 5.56 | 5.44 | 5.50 | 28,687,436 | 5.04 |
| 10/06/2025 | 5.51 | 5.53 | 5.50 | 5.53 | 28,948,101 | 5.07 |
| 10/03/2025 | 5.49 | 5.52 | 5.45 | 5.47 | 30,225,959 | 5.02 |
| 10/02/2025 | 5.43 | 5.48 | 5.43 | 5.47 | 22,485,494 | 5.02 |
| 10/01/2025 | 5.47 | 5.51 | 5.46 | 5.50 | 25,922,776 | 4.96 |
| 9/30/2025 | 5.47 | 5.49 | 5.45 | 5.47 | 22,413,237 | 4.93 |
| 9/29/2025 | 5.47 | 5.49 | 5.46 | 5.47 | 28,929,626 | 4.93 |
| 9/26/2025 | 5.47 | 5.48 | 5.40 | 5.43 | 28,501,398 | 4.90 |
| 9/25/2025 | 5.45 | 5.50 | 5.40 | 5.44 | 31,174,346 | 4.91 |
| 9/24/2025 | 5.66 | 5.67 | 5.61 | 5.62 | 35,830,892 | 4.99 |
| 9/23/2025 | 5.68 | 5.69 | 5.62 | 5.64 | 29,241,309 | 5.00 |
| 9/22/2025 | 5.66 | 5.68 | 5.62 | 5.67 | 24,508,273 | 5.03 |
| 9/19/2025 | 5.63 | 5.69 | 5.63 | 5.67 | 22,202,930 | 5.03 |
| 9/18/2025 | 5.59 | 5.65 | 5.58 | 5.62 | 18,446,048 | 4.99 |
| 9/17/2025 | 5.63 | 5.67 | 5.58 | 5.65 | 29,997,434 | 4.93 |
| 9/16/2025 | 5.63 | 5.64 | 5.59 | 5.64 | 18,397,388 | 4.92 |
| 9/15/2025 | 5.58 | 5.63 | 5.58 | 5.62 | 23,354,134 | 4.90 |
| 9/12/2025 | 5.53 | 5.57 | 5.52 | 5.57 | 21,828,657 | 4.86 |
| 9/11/2025 | 5.51 | 5.54 | 5.50 | 5.51 | 15,240,501 | 4.81 |
| 9/10/2025 | 5.60 | 5.62 | 5.57 | 5.59 | 20,072,275 | 4.80 |
| 9/09/2025 | 5.54 | 5.58 | 5.53 | 5.58 | 18,491,547 | 4.79 |
| 9/08/2025 | 5.49 | 5.55 | 5.49 | 5.53 | 27,883,032 | 4.75 |
| 9/05/2025 | 5.52 | 5.55 | 5.39 | 5.49 | 39,600,588 | 4.71 |
| 9/04/2025 | 5.50 | 5.52 | 5.45 | 5.48 | 33,123,380 | 4.70 |
| 9/03/2025 | 5.68 | 5.68 | 5.56 | 5.58 | 30,464,557 | 4.71 |
| 9/02/2025 | 5.58 | 5.64 | 5.53 | 5.63 | 40,138,538 | 4.75 |
| 8/29/2025 | 5.73 | 5.75 | 5.65 | 5.67 | 31,146,993 | 4.79 |
| 8/28/2025 | 5.70 | 5.76 | 5.69 | 5.75 | 24,054,944 | 4.85 |
| 8/27/2025 | 5.81 | 5.81 | 5.75 | 5.76 | 29,579,403 | 4.78 |
| 8/26/2025 | 5.75 | 5.81 | 5.74 | 5.80 | 21,718,661 | 4.82 |
| 8/25/2025 | 5.74 | 5.77 | 5.68 | 5.74 | 25,942,409 | 4.77 |
| 8/22/2025 | 5.59 | 5.77 | 5.55 | 5.74 | 37,198,825 | 4.77 |
| 8/21/2025 | 5.60 | 5.65 | 5.59 | 5.60 | 25,319,104 | 4.65 |
| 8/20/2025 | 5.69 | 5.73 | 5.61 | 5.72 | 54,262,296 | 4.67 |
| 8/19/2025 | 5.91 | 5.91 | 5.72 | 5.73 | 61,335,170 | 4.67 |
| 8/18/2025 | 5.88 | 5.92 | 5.85 | 5.90 | 38,663,608 | 4.81 |
| 8/15/2025 | 5.94 | 5.95 | 5.86 | 5.90 | 37,559,116 | 4.81 |
| 8/14/2025 | 5.95 | 5.98 | 5.87 | 5.95 | 68,804,138 | 4.85 |
| 8/13/2025 | 6.13 | 6.15 | 6.05 | 6.09 | 57,485,545 | 4.89 |
| 8/12/2025 | 6.06 | 6.10 | 6.05 | 6.10 | 32,609,996 | 4.89 |
| 8/11/2025 | 6.05 | 6.11 | 6.03 | 6.04 | 48,549,465 | 4.85 |
| 8/08/2025 | 6.07 | 6.09 | 6.01 | 6.03 | 36,356,693 | 4.84 |
| 8/07/2025 | 6.04 | 6.09 | 6.00 | 6.04 | 34,073,912 | 4.85 |
| 8/06/2025 | 6.11 | 6.11 | 6.03 | 6.09 | 48,020,591 | 4.81 |
| 8/05/2025 | 6.12 | 6.15 | 6.06 | 6.11 | 34,857,828 | 4.82 |
| 8/04/2025 | 6.07 | 6.12 | 6.02 | 6.12 | 38,094,059 | 4.83 |
| 8/01/2025 | 6.03 | 6.09 | 5.95 | 6.01 | 65,202,734 | 4.74 |