YieldMax AAPL Option Income Strategy ETF (APLY)

APLY
🏛️ 美国 →
13.63
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 13.61 13.72 13.58 13.63 0.2M
2025-09-25 13.53 13.71 13.52 13.68 0.2M
2025-09-24 13.99 14.00 13.84 13.88 0.2M
2025-09-23 14.07 14.09 13.95 13.99 0.1M
2025-09-22 13.72 14.07 13.72 14.05 0.5M
2025-09-19 13.46 13.65 13.46 13.57 0.4M
2025-09-18 13.42 13.46 13.37 13.42 0.1M
2025-09-17 13.39 13.45 13.39 13.40 0.0M
2025-09-16 13.36 13.49 13.33 13.40 0.1M
2025-09-15 13.29 13.36 13.28 13.31 0.1M
2025-09-12 13.04 13.26 13.04 13.26 0.1M
2025-09-11 12.95 13.12 12.95 13.11 0.1M
2025-09-10 13.20 13.24 12.88 12.90 0.3M
2025-09-09 13.51 13.54 13.29 13.31 0.2M
2025-09-08 13.62 13.62 13.45 13.54 0.1M
2025-09-05 13.60 13.65 13.55 13.57 0.1M
2025-09-04 13.54 13.60 13.47 13.58 0.1M
2025-09-03 13.45 13.55 13.38 13.51 0.2M
2025-09-02 13.07 13.19 13.01 13.11 0.2M
2025-08-29 13.27 13.29 13.21 13.29 0.1M
2025-08-28 13.21 13.26 13.14 13.23 0.1M
2025-08-27 13.38 13.52 13.38 13.51 0.1M
2025-08-26 13.36 13.44 13.24 13.44 0.1M
2025-08-25 13.33 13.42 13.30 13.35 0.1M
2025-08-22 13.23 13.41 13.23 13.37 0.2M
2025-08-21 13.25 13.26 13.14 13.22 0.2M
2025-08-20 13.43 13.43 13.25 13.25 0.2M
2025-08-19 13.49 13.59 13.43 13.50 0.1M
2025-08-18 13.52 13.59 13.46 13.48 0.6M
2025-08-15 13.59 13.60 13.42 13.51 0.1M
2025-08-14 13.57 13.63 13.48 13.58 0.1M
2025-08-13 13.45 13.62 13.45 13.53 0.1M
2025-08-12 13.34 13.47 13.33 13.41 0.1M
2025-08-11 13.34 13.41 13.22 13.31 0.1M
2025-08-08 13.10 13.46 13.03 13.38 0.2M
2025-08-07 12.98 13.08 12.95 13.08 0.2M
2025-08-06 12.44 12.89 12.44 12.82 0.2M
2025-08-05 12.38 12.44 12.30 12.35 0.1M
2025-08-04 12.45 12.57 12.27 12.35 0.1M
2025-08-01 12.71 12.88 12.23 12.30 0.3M
2025-07-31 12.63 12.64 12.51 12.55 0.2M
2025-07-30 13.17 13.19 12.96 13.04 0.2M
2025-07-29 13.30 13.31 13.14 13.16 0.1M
2025-07-28 13.28 13.32 13.24 13.28 0.1M
2025-07-25 13.23 13.32 13.23 13.30 0.1M
2025-07-24 13.20 13.28 13.20 13.20 0.1M
2025-07-23 13.27 13.27 13.13 13.24 0.1M
2025-07-22 13.14 13.22 13.13 13.17 0.1M
2025-07-21 13.12 13.25 13.09 13.10 0.2M
2025-07-18 13.03 13.06 12.97 13.03 0.1M
2025-07-17 13.03 13.08 12.96 13.00 0.1M
2025-07-16 12.94 13.09 12.89 13.00 0.1M
2025-07-15 12.91 13.04 12.88 12.88 0.1M
2025-07-14 12.98 13.00 12.80 12.89 0.2M
2025-07-11 13.01 13.04 12.92 13.02 0.1M
2025-07-10 12.96 13.07 12.91 13.06 0.1M
2025-07-09 12.89 12.96 12.76 12.96 0.1M
2025-07-08 12.89 12.95 12.81 12.88 0.1M
2025-07-07 13.00 13.11 12.82 12.89 0.1M
2025-07-03 12.95 13.04 12.94 13.00 0.1M
2025-07-02 13.10 13.26 13.07 13.25 0.2M
2025-07-01 12.94 13.11 12.94 13.03 0.2M
2025-06-30 12.78 12.98 12.64 12.87 0.3M
2025-06-27 12.72 12.77 12.69 12.74 0.1M
2025-06-26 12.71 12.72 12.60 12.70 0.1M
2025-06-25 12.71 12.75 12.64 12.70 0.1M
2025-06-24 12.70 12.75 12.60 12.60 0.5M
2025-06-23 12.64 12.69 12.57 12.69 0.2M
2025-06-20 12.48 12.65 12.46 12.61 0.1M
2025-06-18 12.39 12.50 12.37 12.46 0.1M
2025-06-17 12.47 12.55 12.37 12.49 0.1M
2025-06-16 12.45 12.56 12.45 12.53 0.1M
2025-06-13 12.65 12.65 12.37 12.45 0.1M
2025-06-12 12.67 12.75 12.60 12.74 0.1M
2025-06-11 12.79 12.88 12.53 12.57 0.1M
2025-06-10 12.69 12.86 12.66 12.79 0.1M
2025-06-09 12.88 12.92 12.61 12.70 0.2M
2025-06-06 12.75 12.89 12.71 12.85 0.1M
2025-06-05 12.77 12.85 12.60 12.60 0.1M
2025-06-04 13.13 13.21 13.05 13.10 0.2M
2025-06-03 13.05 13.15 13.01 13.15 0.1M
2025-06-02 12.97 13.05 12.95 13.05 0.1M
2025-05-30 12.94 13.06 12.76 13.01 0.1M
2025-05-29 13.10 13.11 12.85 12.97 0.1M
2025-05-28 12.97 13.06 12.92 12.98 0.1M
2025-05-27 12.87 12.96 12.77 12.95 0.1M
2025-05-23 12.58 12.75 12.54 12.64 0.1M
2025-05-22 12.98 13.05 12.90 13.00 0.1M
2025-05-21 13.18 13.31 12.94 13.03 0.1M
2025-05-20 13.32 13.39 13.20 13.29 0.1M
2025-05-19 13.41 13.43 13.14 13.42 0.8M
2025-05-16 13.50 13.54 13.42 13.54 0.1M
2025-05-15 13.46 13.52 13.38 13.46 0.1M
2025-05-14 13.58 13.58 13.42 13.52 0.1M
2025-05-13 13.44 13.56 13.35 13.56 0.1M
2025-05-12 13.42 13.43 13.22 13.43 0.1M
2025-05-09 12.92 12.96 12.83 12.87 0.1M
2025-05-08 12.88 12.97 12.65 12.92 0.1M
2025-05-07 13.62 13.62 13.22 13.41 0.1M
2025-05-06 13.54 13.63 13.47 13.57 0.1M
2025-05-05 13.82 13.85 13.51 13.57 0.1M
2025-05-02 13.90 14.04 13.74 13.95 0.1M
2025-05-01 13.99 14.35 13.99 14.35 0.1M
2025-04-30 14.11 14.25 13.93 14.25 0.0M
2025-04-29 14.08 14.19 14.04 14.19 0.0M
2025-04-28 14.03 14.16 13.95 14.11 0.0M
2025-04-25 13.91 14.06 13.90 14.06 0.0M
2025-04-24 13.85 13.99 13.83 13.99 0.0M
2025-04-23 13.84 13.97 13.76 13.80 0.0M
2025-04-22 13.39 13.68 13.39 13.58 0.0M
2025-04-21 13.30 13.31 13.06 13.22 0.3M
2025-04-17 13.36 13.56 13.29 13.48 0.0M
2025-04-16 13.44 13.58 13.12 13.29 0.0M
2025-04-15 13.62 13.69 13.55 13.62 0.0M
2025-04-14 14.00 14.05 13.53 13.63 0.1M
2025-04-11 12.76 13.40 12.71 13.37 0.1M
2025-04-10 12.70 13.13 12.46 12.88 0.0M
2025-04-09 11.93 13.72 11.93 13.63 0.1M
2025-04-08 12.92 13.13 11.72 11.99 0.1M
2025-04-07 12.21 13.28 12.02 12.57 0.1M
2025-04-04 13.24 13.64 12.90 12.96 0.2M
2025-04-03 14.18 14.22 13.79 13.93 0.1M
2025-04-02 15.00 15.23 15.00 15.19 0.0M
2025-04-01 14.99 15.15 14.91 15.10 0.0M
2025-03-31 14.66 15.15 14.66 15.10 0.1M
2025-03-28 15.10 15.18 14.83 14.87 0.1M
2025-03-27 14.98 15.28 14.97 15.17 0.0M
2025-03-26 15.17 15.24 14.95 15.00 0.0M
2025-03-25 15.04 15.20 15.02 15.19 0.4M
2025-03-24 15.01 15.06 14.95 15.04 0.1M
2025-03-21 14.61 14.95 14.58 14.95 0.0M
2025-03-20 14.74 14.90 14.60 14.73 0.0M
2025-03-19 14.62 14.86 14.60 14.79 0.0M
2025-03-18 14.60 14.70 14.54 14.57 0.0M
2025-03-17 14.66 14.71 14.40 14.68 0.1M
2025-03-14 14.53 14.94 14.37 14.63 0.1M
2025-03-13 14.78 14.86 14.29 14.37 0.1M
2025-03-12 15.50 15.50 15.04 15.19 0.1M
2025-03-11 15.58 15.66 15.24 15.40 0.1M
2025-03-10 16.36 16.36 15.66 15.87 0.1M
2025-03-07 16.34 16.55 16.29 16.47 0.0M
2025-03-06 16.21 16.39 16.19 16.28 0.0M
2025-03-05 16.35 16.40 15.95 16.31 0.1M
2025-03-04 16.38 16.59 16.20 16.20 0.0M
2025-03-03 16.73 16.81 16.37 16.65 0.1M
2025-02-28 16.43 16.68 16.25 16.63 0.0M
2025-02-27 16.69 16.73 16.42 16.45 0.1M
2025-02-26 16.82 16.89 16.51 16.60 0.1M
2025-02-25 16.93 17.13 16.85 16.94 0.1M
2025-02-24 16.88 17.09 16.86 16.95 0.9M
2025-02-21 16.91 17.05 16.86 16.93 0.1M
2025-02-20 16.92 16.94 16.83 16.91 0.0M
2025-02-19 16.79 16.87 16.75 16.85 0.0M
2025-02-18 16.83 16.84 16.66 16.77 0.1M
2025-02-14 16.72 16.83 16.68 16.83 0.1M
2025-02-13 16.56 16.66 16.43 16.64 0.1M
2025-02-12 16.71 16.85 16.51 16.85 0.1M
2025-02-11 16.30 16.77 16.30 16.61 0.1M
2025-02-10 16.48 16.54 16.33 16.38 0.1M
2025-02-07 16.64 16.68 16.31 16.33 0.1M
2025-02-06 16.59 16.68 16.51 16.65 0.0M
2025-02-05 16.40 16.60 16.33 16.60 0.0M
2025-02-04 16.29 16.63 16.24 16.59 0.0M
2025-02-03 16.50 16.53 16.15 16.29 0.1M
2025-01-31 17.11 17.22 16.62 16.78 0.2M
2025-01-30 16.75 16.86 16.69 16.76 0.1M
2025-01-29 16.61 16.83 16.56 16.83 0.0M
2025-01-28 16.31 16.82 16.31 16.77 0.1M
2025-01-27 15.92 16.44 15.90 16.35 0.1M
2025-01-24 16.10 16.13 15.88 15.92 0.1M
2025-01-23 16.07 16.19 15.92 16.00 0.1M
2025-01-22 15.80 15.99 15.80 15.96 0.1M
2025-01-21 16.08 16.08 15.69 15.92 0.6M
2025-01-17 16.45 16.50 16.30 16.39 0.1M
2025-01-16 16.83 16.94 16.26 16.29 0.1M
2025-01-15 17.00 17.24 17.00 17.21 0.1M
2025-01-14 16.99 17.13 16.92 16.98 0.0M
2025-01-13 16.98 17.04 16.77 17.04 0.1M
2025-01-10 17.49 17.49 17.05 17.21 0.1M
2025-01-08 17.59 17.65 17.41 17.60 0.0M
2025-01-07 17.63 17.73 17.50 17.56 0.0M
2025-01-06 17.70 17.80 17.65 17.71 0.0M
2025-01-03 17.62 17.70 17.50 17.57 0.0M
2025-01-02 17.87 17.92 17.45 17.64 0.1M