YieldMax AI & Tech Portfolio Option Income ETF (GPTY)

GPTY
🏛️ 美国 →
46.43
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 46.60 46.66 46.04 46.43 0.0M
2025-09-25 46.22 47.00 45.71 46.41 0.1M
2025-09-24 47.10 47.10 46.45 47.03 0.1M
2025-09-23 47.23 47.27 46.50 46.67 0.0M
2025-09-22 46.80 47.25 46.59 47.02 0.1M
2025-09-19 46.48 46.89 46.18 46.89 0.0M
2025-09-18 46.27 46.75 46.09 46.43 0.0M
2025-09-17 46.02 46.02 45.30 45.78 0.0M
2025-09-16 46.03 46.22 45.77 45.94 0.1M
2025-09-15 45.81 46.05 45.68 46.01 0.0M
2025-09-12 45.33 45.44 45.13 45.39 0.0M
2025-09-11 45.73 45.73 45.29 45.31 0.0M
2025-09-10 45.50 46.03 45.49 45.71 0.0M
2025-09-09 44.50 44.89 44.33 44.71 0.0M
2025-09-08 44.31 44.50 44.22 44.37 0.0M
2025-09-05 44.16 44.35 43.47 43.95 0.0M
2025-09-04 43.50 43.89 43.22 43.85 0.1M
2025-09-03 44.44 44.44 43.84 44.06 0.1M
2025-09-02 43.60 44.07 43.40 44.04 0.1M
2025-08-29 44.85 44.97 44.10 44.36 0.0M
2025-08-28 44.77 45.19 44.64 45.13 0.0M
2025-08-27 44.65 45.00 44.40 44.70 0.0M
2025-08-26 44.36 44.48 44.24 44.48 0.0M
2025-08-25 44.34 44.49 44.01 44.28 0.0M
2025-08-22 43.46 44.77 43.46 44.32 0.0M
2025-08-21 44.10 44.10 43.31 43.48 0.0M
2025-08-20 44.26 44.26 42.92 44.07 0.1M
2025-08-19 45.70 45.70 44.25 44.25 0.1M
2025-08-18 45.47 45.70 45.39 45.65 0.1M
2025-08-15 45.80 45.80 45.49 45.71 0.0M
2025-08-14 46.03 46.24 45.54 45.72 0.0M
2025-08-13 47.00 47.00 46.31 46.42 0.1M
2025-08-12 46.26 46.68 45.94 46.68 0.0M
2025-08-11 46.05 46.51 45.66 46.03 0.1M
2025-08-08 46.80 47.00 46.27 46.77 0.0M
2025-08-07 46.91 46.93 46.17 46.52 0.0M
2025-08-06 46.28 46.76 46.22 46.74 0.0M
2025-08-05 46.50 46.52 46.02 46.28 0.0M
2025-08-04 45.77 46.36 45.61 46.02 0.1M
2025-08-01 45.61 45.69 44.89 45.15 0.1M
2025-07-31 47.34 47.34 46.35 46.51 0.0M
2025-07-30 47.17 47.36 46.58 46.82 0.0M
2025-07-29 47.30 47.45 46.90 46.99 0.0M
2025-07-28 47.18 47.47 47.14 47.25 0.0M
2025-07-25 47.56 47.56 46.88 47.02 0.1M
2025-07-24 47.50 47.75 46.88 47.06 0.0M
2025-07-23 47.54 48.18 47.45 47.71 0.1M
2025-07-22 47.82 47.82 46.75 47.43 0.1M
2025-07-21 47.76 48.19 47.61 47.69 0.1M
2025-07-18 47.67 47.97 47.28 47.57 0.0M
2025-07-17 47.20 47.77 47.20 47.62 0.0M
2025-07-16 47.58 47.77 47.07 47.72 0.1M
2025-07-15 47.75 47.97 47.58 47.58 0.0M
2025-07-14 46.75 47.22 46.63 47.09 0.1M
2025-07-11 46.92 47.13 46.70 46.77 0.0M
2025-07-10 48.27 48.27 46.88 47.07 0.1M
2025-07-09 47.40 48.15 47.25 47.78 0.0M
2025-07-08 47.32 47.59 47.05 47.14 0.0M
2025-07-07 47.04 47.15 46.75 47.01 0.1M
2025-07-03 47.00 47.30 46.91 47.24 0.0M
2025-07-02 46.79 47.25 46.73 47.25 0.0M
2025-07-01 47.23 47.23 46.32 46.73 0.0M
2025-06-30 47.48 47.72 47.16 47.33 0.1M
2025-06-27 47.78 47.78 46.50 47.02 0.0M
2025-06-26 47.75 47.75 46.94 47.28 0.0M
2025-06-25 47.76 47.76 47.10 47.23 0.0M
2025-06-24 47.06 47.82 46.80 47.45 0.0M
2025-06-23 46.70 46.84 46.02 46.65 0.1M
2025-06-20 46.85 46.85 46.23 46.40 0.0M
2025-06-18 46.89 47.06 46.64 46.90 0.0M
2025-06-17 46.71 46.98 46.45 46.77 0.0M
2025-06-16 46.00 46.63 45.95 46.51 0.0M
2025-06-13 45.46 46.14 44.59 45.59 0.0M
2025-06-12 46.00 46.26 45.80 46.00 0.0M
2025-06-11 47.18 47.18 45.93 46.23 0.0M
2025-06-10 46.88 46.88 46.00 46.41 0.0M
2025-06-09 45.76 46.68 45.65 46.44 0.0M
2025-06-06 46.19 46.19 45.02 45.43 0.0M
2025-06-05 47.05 47.05 44.04 44.66 0.0M
2025-06-04 46.20 46.82 45.35 46.60 0.0M
2025-06-03 44.83 46.16 44.74 46.03 0.0M
2025-06-02 44.14 44.75 44.14 44.65 0.0M
2025-05-30 44.03 44.24 43.59 44.21 0.0M
2025-05-29 45.00 45.65 44.00 44.28 0.0M
2025-05-28 44.79 44.79 44.10 44.11 0.0M
2025-05-27 43.71 44.45 43.49 44.38 0.0M
2025-05-23 42.23 43.14 42.23 42.89 0.0M
2025-05-22 42.81 43.62 42.80 43.05 0.0M
2025-05-21 43.00 43.89 42.88 43.11 0.0M
2025-05-20 43.00 44.10 42.75 43.09 0.0M
2025-05-19 42.59 43.14 42.38 43.03 0.0M
2025-05-16 42.68 43.23 42.60 43.17 0.0M
2025-05-15 42.50 42.70 42.16 42.40 0.0M
2025-05-14 43.19 43.19 42.67 42.93 0.0M
2025-05-13 41.74 42.68 41.74 42.55 0.0M
2025-05-12 42.22 42.22 41.21 41.64 0.0M
2025-05-09 40.67 40.69 40.23 40.35 0.0M
2025-05-08 40.26 40.54 40.06 40.33 0.0M
2025-05-07 39.83 40.01 39.47 40.01 0.0M
2025-05-06 39.83 39.86 39.50 39.86 0.0M
2025-05-05 40.31 40.50 40.17 40.21 0.0M
2025-05-02 39.71 40.56 39.71 40.39 0.0M
2025-05-01 40.01 40.01 39.33 39.33 0.0M
2025-04-30 39.23 39.63 37.93 39.33 0.0M
2025-04-29 39.14 39.64 39.14 39.54 0.0M
2025-04-28 39.48 39.48 38.74 39.32 0.0M
2025-04-25 38.72 39.51 38.28 39.14 0.0M
2025-04-24 37.70 38.73 37.70 38.73 0.0M
2025-04-23 37.79 38.69 37.78 37.78 0.0M
2025-04-22 36.14 36.92 36.14 36.58 0.0M
2025-04-21 36.33 36.33 35.40 35.76 0.0M
2025-04-17 37.31 37.31 36.64 36.72 0.0M
2025-04-16 37.23 37.55 36.57 37.11 0.0M
2025-04-15 38.11 38.83 38.11 38.31 0.0M
2025-04-14 38.88 39.37 37.63 38.12 0.0M
2025-04-11 37.35 37.82 37.09 37.82 0.0M
2025-04-10 38.18 38.18 35.74 37.26 0.0M
2025-04-09 34.76 39.67 34.54 39.17 0.0M
2025-04-08 37.09 37.20 34.42 34.60 0.0M
2025-04-07 33.25 36.99 32.92 35.36 0.0M
2025-04-04 36.20 37.84 34.50 35.07 0.0M
2025-04-03 38.10 38.60 37.53 37.53 0.0M
2025-04-02 39.68 40.50 39.68 40.30 0.0M
2025-04-01 39.18 39.87 39.18 39.82 0.0M
2025-03-31 38.52 39.43 38.14 39.43 0.0M
2025-03-28 40.44 40.54 39.50 39.64 0.0M
2025-03-27 40.99 41.22 40.67 40.67 0.0M
2025-03-26 42.36 42.38 41.23 41.54 0.0M
2025-03-25 42.46 42.55 42.37 42.45 0.0M
2025-03-24 41.40 42.43 41.40 42.41 0.0M
2025-03-21 40.69 41.44 40.69 41.40 0.0M
2025-03-20 40.77 41.41 40.77 41.11 0.0M
2025-03-19 40.89 41.59 40.89 41.45 0.0M
2025-03-18 41.21 41.21 40.56 40.88 0.0M
2025-03-17 41.45 41.63 41.08 41.48 0.0M
2025-03-14 40.55 41.24 40.55 41.18 0.0M
2025-03-13 40.78 40.78 39.95 40.12 0.0M
2025-03-12 39.38 43.87 39.38 41.13 0.0M
2025-03-11 40.03 40.74 39.63 40.12 0.0M
2025-03-10 41.31 41.31 39.39 39.76 0.0M
2025-03-07 41.37 41.96 40.04 41.94 0.0M
2025-03-06 42.26 42.29 41.03 41.18 0.0M
2025-03-05 42.46 43.39 42.37 43.29 0.0M
2025-03-04 41.95 43.42 41.46 42.65 0.0M
2025-03-03 44.50 44.52 42.23 42.23 0.0M
2025-02-28 43.06 43.82 42.90 43.78 0.0M
2025-02-27 45.05 45.07 43.41 43.41 0.0M
2025-02-26 45.04 45.47 44.78 44.93 0.0M
2025-02-25 45.02 45.10 44.19 44.53 0.0M
2025-02-24 46.67 46.69 45.21 45.61 0.0M
2025-02-21 47.83 47.83 46.39 46.50 0.0M
2025-02-20 48.12 48.12 46.83 47.68 0.0M
2025-02-19 48.69 48.85 48.05 48.37 0.0M
2025-02-18 48.87 48.88 48.48 48.69 0.0M
2025-02-14 48.55 48.76 48.25 48.40 0.0M
2025-02-13 48.57 48.57 48.14 48.54 0.0M
2025-02-12 48.38 48.70 48.03 48.51 0.0M
2025-02-11 49.11 49.11 48.32 48.38 0.0M
2025-02-10 48.75 49.38 48.52 49.07 0.0M
2025-02-07 48.89 49.10 48.37 48.46 0.0M
2025-02-06 49.10 49.12 48.80 49.08 0.0M
2025-02-05 48.89 49.51 48.55 49.07 0.1M
2025-02-04 48.57 48.94 48.50 48.90 0.0M
2025-02-03 47.43 48.33 47.11 47.97 0.0M
2025-01-31 48.63 48.95 48.10 48.23 0.0M
2025-01-30 48.48 48.52 47.73 48.44 0.1M
2025-01-29 48.39 48.39 47.71 48.10 0.0M
2025-01-28 47.94 48.47 47.07 48.42 0.0M
2025-01-27 48.00 49.08 46.77 47.22 0.2M
2025-01-24 50.30 50.36 49.65 49.72 0.1M
2025-01-23 49.83 50.43 49.65 50.09 0.1M