Tidal Trust II YieldMax Ultra Option Income Strategy ETF (ULTY)
6.2300
+0.00 (0.00%)
NYSE · Last Trade: Jun 10th, 6:41 AM EDT
Historical Prices For Tidal Trust II YieldMax Ultra Option Income Strategy ETF (ULTY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/09/2025 | 6.21 | 6.24 | 6.12 | 6.23 | 6,226,505 | 6.23 |
| 6/06/2025 | 6.11 | 6.18 | 6.09 | 6.17 | 3,935,541 | 6.17 |
| 6/05/2025 | 6.20 | 6.21 | 5.99 | 6.04 | 7,267,949 | 6.04 |
| 6/04/2025 | 6.28 | 6.28 | 6.18 | 6.27 | 4,229,476 | 6.27 |
| 6/03/2025 | 6.24 | 6.26 | 6.21 | 6.24 | 3,545,989 | 6.24 |
| 6/02/2025 | 6.13 | 6.16 | 6.08 | 6.16 | 3,619,957 | 6.16 |
| 5/30/2025 | 6.10 | 6.15 | 6.03 | 6.15 | 4,731,169 | 6.15 |
| 5/29/2025 | 6.23 | 6.24 | 6.12 | 6.13 | 3,085,100 | 6.13 |
| 5/28/2025 | 6.27 | 6.28 | 6.21 | 6.24 | 3,226,123 | 6.14 |
| 5/27/2025 | 6.20 | 6.26 | 6.14 | 6.25 | 3,213,924 | 6.15 |
| 5/23/2025 | 6.02 | 6.13 | 6.02 | 6.10 | 2,931,335 | 6.01 |
| 5/22/2025 | 6.04 | 6.15 | 6.00 | 6.10 | 3,381,539 | 6.01 |
| 5/21/2025 | 6.24 | 6.29 | 6.07 | 6.11 | 4,943,594 | 5.92 |
| 5/20/2025 | 6.29 | 6.30 | 6.19 | 6.25 | 3,990,366 | 6.06 |
| 5/19/2025 | 6.11 | 6.28 | 6.10 | 6.28 | 4,624,577 | 6.09 |
| 5/16/2025 | 6.23 | 6.29 | 6.21 | 6.29 | 2,492,157 | 6.09 |
| 5/15/2025 | 6.20 | 6.21 | 6.08 | 6.14 | 2,699,341 | 5.95 |
| 5/14/2025 | 6.34 | 6.38 | 6.31 | 6.36 | 3,413,958 | 6.06 |
| 5/13/2025 | 6.23 | 6.28 | 6.21 | 6.28 | 3,315,013 | 5.98 |
| 5/12/2025 | 6.30 | 6.31 | 6.15 | 6.19 | 3,211,474 | 5.90 |
| 5/09/2025 | 6.04 | 6.07 | 5.96 | 6.02 | 2,271,595 | 5.74 |
| 5/08/2025 | 5.95 | 6.04 | 5.92 | 6.02 | 1,569,811 | 5.74 |
| 5/07/2025 | 5.95 | 5.96 | 5.85 | 5.96 | 2,419,128 | 5.57 |
| 5/06/2025 | 5.90 | 5.95 | 5.83 | 5.94 | 1,819,679 | 5.55 |
| 5/05/2025 | 5.96 | 5.99 | 5.91 | 5.96 | 1,688,503 | 5.57 |
| 5/02/2025 | 5.97 | 6.01 | 5.92 | 5.99 | 1,762,106 | 5.59 |
| 5/01/2025 | 5.90 | 5.94 | 5.84 | 5.86 | 1,405,155 | 5.47 |
| 4/30/2025 | 5.85 | 5.90 | 5.71 | 5.90 | 1,882,504 | 5.42 |
| 4/29/2025 | 5.94 | 5.97 | 5.89 | 5.96 | 1,253,655 | 5.48 |
| 4/28/2025 | 5.94 | 5.96 | 5.80 | 5.92 | 1,595,518 | 5.44 |
| 4/25/2025 | 5.83 | 5.89 | 5.80 | 5.89 | 1,569,720 | 5.41 |
| 4/24/2025 | 5.70 | 5.81 | 5.70 | 5.81 | 1,120,137 | 5.34 |
| 4/23/2025 | 5.80 | 5.83 | 5.75 | 5.78 | 1,769,990 | 5.24 |
| 4/22/2025 | 5.57 | 5.68 | 5.54 | 5.65 | 1,320,321 | 5.12 |
| 4/21/2025 | 5.59 | 5.61 | 5.40 | 5.48 | 2,058,065 | 4.96 |
| 4/17/2025 | 5.64 | 5.66 | 5.53 | 5.63 | 1,051,449 | 5.10 |
| 4/16/2025 | 5.70 | 5.75 | 5.54 | 5.65 | 1,552,148 | 5.04 |
| 4/15/2025 | 5.81 | 5.84 | 5.75 | 5.80 | 1,156,501 | 5.17 |
| 4/14/2025 | 5.82 | 5.83 | 5.66 | 5.74 | 1,196,285 | 5.12 |
| 4/11/2025 | 5.61 | 5.69 | 5.50 | 5.69 | 1,052,305 | 5.08 |
| 4/10/2025 | 5.65 | 5.68 | 5.43 | 5.57 | 1,066,286 | 4.97 |
| 4/09/2025 | 5.45 | 5.87 | 5.40 | 5.86 | 1,938,969 | 5.15 |
| 4/08/2025 | 5.74 | 5.74 | 5.34 | 5.42 | 1,629,234 | 4.77 |
| 4/07/2025 | 5.24 | 5.70 | 5.23 | 5.55 | 1,849,101 | 4.88 |
| 4/04/2025 | 5.55 | 5.62 | 5.37 | 5.45 | 2,392,652 | 4.79 |
| 4/03/2025 | 5.80 | 5.87 | 5.73 | 5.76 | 2,022,230 | 5.07 |
| 4/02/2025 | 6.05 | 6.25 | 6.03 | 6.22 | 1,530,829 | 5.39 |
| 4/01/2025 | 6.09 | 6.18 | 6.00 | 6.14 | 1,185,027 | 5.32 |
| 3/31/2025 | 5.95 | 6.09 | 5.87 | 6.05 | 1,595,792 | 5.24 |
| 3/28/2025 | 6.30 | 6.30 | 6.09 | 6.12 | 2,149,956 | 5.30 |
| 3/27/2025 | 6.42 | 6.48 | 6.31 | 6.33 | 1,758,208 | 5.49 |
| 3/26/2025 | 6.84 | 6.84 | 6.54 | 6.59 | 1,880,650 | 5.63 |
| 3/25/2025 | 6.88 | 7.02 | 6.77 | 6.82 | 1,455,355 | 5.82 |
| 3/24/2025 | 6.72 | 6.81 | 6.70 | 6.79 | 1,870,580 | 5.80 |
| 3/21/2025 | 6.43 | 6.60 | 6.38 | 6.58 | 1,397,863 | 5.62 |
| 3/20/2025 | 6.48 | 6.60 | 6.45 | 6.53 | 797,410 | 5.57 |
| 3/19/2025 | 6.47 | 6.69 | 6.43 | 6.62 | 1,698,385 | 5.57 |
| 3/18/2025 | 6.56 | 6.56 | 6.37 | 6.40 | 1,207,200 | 5.38 |
| 3/17/2025 | 6.54 | 6.66 | 6.50 | 6.61 | 1,249,662 | 5.56 |
| 3/14/2025 | 6.40 | 6.53 | 6.38 | 6.53 | 1,152,639 | 5.49 |
| 3/13/2025 | 6.48 | 6.48 | 6.20 | 6.24 | 1,094,539 | 5.25 |
| 3/12/2025 | 6.54 | 6.62 | 6.42 | 6.54 | 1,231,973 | 5.41 |
| 3/11/2025 | 6.30 | 6.50 | 6.26 | 6.40 | 2,502,295 | 5.30 |
| 3/10/2025 | 6.55 | 6.56 | 6.24 | 6.30 | 2,273,322 | 5.21 |