Tidal Trust II YieldMax Ultra Option Income Strategy ETF (ULTY)
5.5300
+0.0400 (0.73%)
NYSE · Last Trade: Sep 8th, 4:35 PM EDT
Historical Prices For Tidal Trust II YieldMax Ultra Option Income Strategy ETF (ULTY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 5.52 | 5.55 | 5.39 | 5.49 | 39,600,588 | 5.49 |
| 9/04/2025 | 5.50 | 5.52 | 5.45 | 5.48 | 33,095,069 | 5.48 |
| 9/03/2025 | 5.68 | 5.68 | 5.56 | 5.58 | 30,464,557 | 5.58 |
| 9/02/2025 | 5.58 | 5.64 | 5.53 | 5.63 | 40,127,008 | 5.63 |
| 8/29/2025 | 5.73 | 5.75 | 5.65 | 5.67 | 31,146,993 | 5.67 |
| 8/28/2025 | 5.70 | 5.76 | 5.69 | 5.75 | 24,054,646 | 5.75 |
| 8/27/2025 | 5.81 | 5.81 | 5.75 | 5.76 | 29,579,403 | 5.67 |
| 8/26/2025 | 5.75 | 5.81 | 5.74 | 5.80 | 21,718,661 | 5.70 |
| 8/25/2025 | 5.74 | 5.77 | 5.68 | 5.74 | 25,942,409 | 5.65 |
| 8/22/2025 | 5.59 | 5.77 | 5.55 | 5.74 | 37,198,825 | 5.65 |
| 8/21/2025 | 5.60 | 5.65 | 5.59 | 5.60 | 25,319,104 | 5.51 |
| 8/20/2025 | 5.69 | 5.73 | 5.61 | 5.72 | 54,261,693 | 5.53 |
| 8/19/2025 | 5.91 | 5.91 | 5.72 | 5.73 | 61,335,170 | 5.54 |
| 8/18/2025 | 5.88 | 5.92 | 5.85 | 5.90 | 38,663,608 | 5.70 |
| 8/15/2025 | 5.94 | 5.95 | 5.86 | 5.90 | 37,559,116 | 5.70 |
| 8/14/2025 | 5.95 | 5.98 | 5.87 | 5.95 | 68,804,177 | 5.75 |
| 8/13/2025 | 6.13 | 6.15 | 6.05 | 6.09 | 57,485,545 | 5.79 |
| 8/12/2025 | 6.06 | 6.10 | 6.05 | 6.10 | 32,609,996 | 5.80 |
| 8/11/2025 | 6.05 | 6.11 | 6.03 | 6.04 | 48,549,465 | 5.74 |
| 8/08/2025 | 6.07 | 6.09 | 6.01 | 6.03 | 36,356,693 | 5.73 |
| 8/07/2025 | 6.04 | 6.09 | 6.00 | 6.04 | 34,073,912 | 5.74 |
| 8/06/2025 | 6.11 | 6.11 | 6.03 | 6.09 | 48,020,591 | 5.69 |
| 8/05/2025 | 6.12 | 6.15 | 6.06 | 6.11 | 34,857,828 | 5.71 |
| 8/04/2025 | 6.07 | 6.12 | 6.02 | 6.12 | 38,094,059 | 5.72 |
| 8/01/2025 | 6.03 | 6.09 | 5.95 | 6.01 | 65,202,734 | 5.62 |
| 7/31/2025 | 6.17 | 6.21 | 6.13 | 6.14 | 39,050,172 | 5.74 |
| 7/30/2025 | 6.21 | 6.26 | 6.17 | 6.22 | 40,597,012 | 5.72 |
| 7/29/2025 | 6.29 | 6.31 | 6.15 | 6.19 | 61,454,515 | 5.69 |
| 7/28/2025 | 6.32 | 6.32 | 6.24 | 6.27 | 46,118,274 | 5.77 |
| 7/25/2025 | 6.25 | 6.28 | 6.22 | 6.27 | 25,711,832 | 5.77 |
| 7/24/2025 | 6.26 | 6.27 | 6.21 | 6.26 | 32,077,761 | 5.76 |
| 7/23/2025 | 6.32 | 6.35 | 6.27 | 6.35 | 40,065,566 | 5.74 |
| 7/22/2025 | 6.34 | 6.35 | 6.15 | 6.29 | 62,700,193 | 5.69 |
| 7/21/2025 | 6.44 | 6.46 | 6.32 | 6.33 | 71,294,613 | 5.73 |
| 7/18/2025 | 6.42 | 6.44 | 6.36 | 6.41 | 33,753,138 | 5.80 |
| 7/17/2025 | 6.35 | 6.41 | 6.35 | 6.40 | 26,573,860 | 5.79 |
| 7/16/2025 | 6.34 | 6.41 | 6.27 | 6.40 | 44,366,441 | 5.70 |
| 7/15/2025 | 6.31 | 6.33 | 6.26 | 6.30 | 31,492,706 | 5.61 |
| 7/14/2025 | 6.24 | 6.29 | 6.22 | 6.29 | 27,610,404 | 5.60 |
| 7/11/2025 | 6.23 | 6.26 | 6.20 | 6.21 | 29,650,029 | 5.53 |
| 7/10/2025 | 6.23 | 6.25 | 6.16 | 6.23 | 34,731,450 | 5.54 |
| 7/09/2025 | 6.27 | 6.29 | 6.19 | 6.29 | 34,687,936 | 5.51 |
| 7/08/2025 | 6.28 | 6.30 | 6.20 | 6.23 | 29,858,954 | 5.46 |
| 7/07/2025 | 6.27 | 6.28 | 6.17 | 6.25 | 37,160,555 | 5.48 |
| 7/03/2025 | 6.25 | 6.28 | 6.22 | 6.28 | 10,773,758 | 5.50 |
| 7/02/2025 | 6.21 | 6.32 | 6.20 | 6.32 | 15,484,047 | 5.46 |
| 7/01/2025 | 6.26 | 6.27 | 6.15 | 6.19 | 23,027,394 | 5.34 |
| 6/30/2025 | 6.29 | 6.31 | 6.25 | 6.30 | 14,114,345 | 5.44 |
| 6/27/2025 | 6.30 | 6.31 | 6.19 | 6.22 | 14,798,724 | 5.37 |
| 6/26/2025 | 6.22 | 6.27 | 6.20 | 6.27 | 8,649,599 | 5.41 |
| 6/25/2025 | 6.34 | 6.36 | 6.26 | 6.27 | 12,992,407 | 5.33 |
| 6/24/2025 | 6.25 | 6.30 | 6.22 | 6.29 | 7,795,559 | 5.35 |
| 6/23/2025 | 6.15 | 6.20 | 6.05 | 6.19 | 18,153,616 | 5.26 |
| 6/20/2025 | 6.27 | 6.27 | 6.16 | 6.20 | 8,846,340 | 5.27 |
| 6/18/2025 | 6.19 | 6.29 | 6.16 | 6.27 | 9,071,011 | 5.26 |
| 6/17/2025 | 6.25 | 6.25 | 6.12 | 6.18 | 9,648,859 | 5.18 |
| 6/16/2025 | 6.19 | 6.27 | 6.17 | 6.25 | 8,963,942 | 5.24 |
| 6/13/2025 | 6.10 | 6.20 | 6.07 | 6.10 | 10,888,245 | 5.12 |
| 6/12/2025 | 6.17 | 6.22 | 6.13 | 6.19 | 7,633,289 | 5.19 |
| 6/11/2025 | 6.28 | 6.31 | 6.24 | 6.26 | 9,867,971 | 5.17 |
| 6/10/2025 | 6.27 | 6.28 | 6.16 | 6.22 | 6,960,347 | 5.14 |
| 6/09/2025 | 6.21 | 6.24 | 6.12 | 6.23 | 6,226,505 | 5.14 |