YieldMax Semiconductor Portfolio Option Income ETF (CHPY)

CHPY
🏛️ Vereinigte Staaten →
55.44
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 55.55 55.55 54.89 55.44 0.0M
2025-09-25 55.50 55.50 54.18 55.26 0.0M
2025-09-24 55.96 55.97 55.31 55.84 0.1M
2025-09-23 55.82 56.18 55.50 55.62 0.1M
2025-09-22 55.25 55.78 55.21 55.64 0.1M
2025-09-19 55.45 55.45 54.66 55.08 0.0M
2025-09-18 55.00 55.35 54.65 55.28 0.0M
2025-09-17 54.25 54.64 53.94 54.50 0.0M
2025-09-16 54.03 54.73 54.03 54.49 0.0M
2025-09-15 53.92 54.32 53.69 54.32 0.0M
2025-09-12 53.86 54.17 53.80 54.06 0.0M
2025-09-11 54.35 54.35 53.69 53.74 0.0M
2025-09-10 53.58 54.04 53.55 53.98 0.1M
2025-09-09 52.95 53.15 52.65 53.03 0.0M
2025-09-08 52.98 53.18 52.71 52.96 0.1M
2025-09-05 52.80 53.13 52.03 52.61 0.0M
2025-09-04 51.60 51.98 51.00 51.87 0.0M
2025-09-03 52.49 52.49 51.38 51.89 0.1M
2025-09-02 51.62 52.09 51.01 52.08 0.1M
2025-08-29 53.66 53.66 52.25 52.54 0.1M
2025-08-28 53.80 53.96 53.45 53.87 0.0M
2025-08-27 53.74 53.85 53.24 53.83 0.1M
2025-08-26 53.42 53.79 53.39 53.77 0.0M
2025-08-25 53.53 53.53 53.09 53.25 0.0M
2025-08-22 52.62 53.76 52.40 53.43 0.0M
2025-08-21 52.54 52.54 51.67 52.15 0.0M
2025-08-20 52.85 52.85 51.44 52.81 0.0M
2025-08-19 53.86 53.92 53.00 53.01 0.0M
2025-08-18 53.55 53.86 53.48 53.86 0.0M
2025-08-15 54.45 54.45 53.56 53.78 0.0M
2025-08-14 54.49 54.80 54.00 54.74 0.0M
2025-08-13 55.00 55.00 54.57 54.92 0.0M
2025-08-12 53.77 54.63 53.54 54.63 0.0M
2025-08-11 53.54 54.08 53.44 53.57 0.0M
2025-08-08 53.62 53.62 52.86 53.44 0.0M
2025-08-07 53.56 53.56 52.84 53.03 0.0M
2025-08-06 52.52 53.10 52.18 53.03 0.0M
2025-08-05 53.76 53.95 52.80 53.25 0.0M
2025-08-04 53.06 53.54 53.00 53.46 0.0M
2025-08-01 53.40 53.40 51.86 52.86 0.0M
2025-07-31 54.80 54.80 52.96 53.39 0.0M
2025-07-30 55.08 55.35 54.79 55.18 0.0M
2025-07-29 54.85 55.27 54.52 54.75 0.0M
2025-07-28 54.39 54.81 54.39 54.70 0.0M
2025-07-25 53.80 54.05 53.51 54.00 0.0M
2025-07-24 54.01 54.04 53.52 53.87 0.0M
2025-07-23 54.56 54.56 53.74 54.37 0.0M
2025-07-22 55.11 55.11 54.06 54.56 0.0M
2025-07-21 55.01 55.59 55.01 55.18 0.0M
2025-07-18 55.35 55.37 54.77 55.02 0.0M
2025-07-17 55.26 55.26 54.58 55.01 0.0M
2025-07-16 55.20 55.26 54.03 55.26 0.0M
2025-07-15 55.54 55.88 55.40 55.45 0.0M
2025-07-14 54.76 55.10 54.26 54.98 0.0M
2025-07-11 55.04 55.39 54.91 55.18 0.0M
2025-07-10 55.30 55.48 55.04 55.35 0.0M
2025-07-09 55.50 55.50 55.10 55.39 0.0M
2025-07-08 55.24 55.33 54.67 55.12 0.0M
2025-07-07 54.90 54.90 54.27 54.42 0.1M
2025-07-03 56.00 56.00 54.72 54.91 0.0M
2025-07-02 54.39 55.19 54.27 55.13 0.0M
2025-07-01 54.75 54.75 53.90 54.35 0.0M
2025-06-30 54.58 54.90 54.27 54.79 0.0M
2025-06-27 54.78 54.86 54.35 54.55 0.0M
2025-06-26 54.76 54.76 54.21 54.56 0.0M
2025-06-25 55.05 55.05 54.46 54.60 0.0M
2025-06-24 54.30 54.67 54.13 54.60 0.0M
2025-06-23 52.97 53.52 52.65 53.43 0.0M
2025-06-20 54.13 54.13 52.60 53.04 0.0M
2025-06-18 54.06 54.06 53.37 53.64 0.0M
2025-06-17 53.80 53.99 53.38 53.49 0.0M
2025-06-16 52.70 53.87 52.70 53.71 0.0M
2025-06-13 53.00 53.18 52.42 52.45 0.0M
2025-06-12 53.02 53.46 53.02 53.32 0.0M
2025-06-11 53.85 54.14 53.40 53.84 0.0M
2025-06-10 53.59 53.74 53.20 53.69 0.0M
2025-06-09 52.59 53.35 52.50 53.15 0.0M
2025-06-06 52.65 52.85 52.46 52.61 0.0M
2025-06-05 52.72 52.72 51.94 52.11 0.0M
2025-06-04 52.16 52.66 52.05 52.66 0.0M
2025-06-03 51.15 52.16 50.98 52.16 0.0M
2025-06-02 50.43 51.19 50.37 51.13 0.0M
2025-05-30 51.00 51.00 49.35 50.37 0.0M
2025-05-29 51.50 51.50 50.91 51.01 0.0M
2025-05-28 51.81 51.81 51.12 51.18 0.0M
2025-05-27 50.70 51.54 50.69 51.29 0.0M
2025-05-23 49.94 50.15 49.48 50.13 0.0M
2025-05-22 50.91 51.22 50.58 50.59 0.0M
2025-05-21 52.29 52.32 51.02 51.30 0.0M
2025-05-20 51.80 51.95 51.60 51.92 0.0M
2025-05-19 51.74 51.94 51.67 51.85 0.0M
2025-05-16 52.30 52.30 51.79 52.00 0.0M
2025-05-15 51.90 52.18 51.79 52.05 0.0M
2025-05-14 52.76 52.76 52.30 52.48 0.0M
2025-05-13 54.00 54.00 51.81 52.11 0.1M
2025-05-12 50.01 52.07 50.01 52.02 0.0M
2025-05-09 50.26 50.26 49.59 49.68 0.0M
2025-05-08 49.08 49.50 48.82 49.21 0.0M
2025-05-07 48.20 48.87 48.20 48.87 0.0M
2025-05-06 48.56 48.56 47.98 48.31 0.0M
2025-05-05 49.04 49.04 48.48 48.58 0.0M
2025-05-02 48.65 49.05 48.56 48.91 0.0M
2025-05-01 49.12 49.12 47.75 47.75 0.0M
2025-04-30 47.79 48.26 46.95 48.26 0.0M
2025-04-29 47.53 48.32 47.52 48.04 0.0M
2025-04-28 48.42 48.42 47.67 48.30 0.0M
2025-04-25 47.90 48.41 47.76 48.33 0.0M
2025-04-24 47.71 48.00 46.86 47.91 0.0M
2025-04-23 47.19 47.19 46.27 46.40 0.0M
2025-04-22 45.07 45.14 44.68 44.89 0.0M
2025-04-21 44.09 44.30 43.56 44.28 0.0M
2025-04-17 45.92 45.92 44.76 44.86 0.0M
2025-04-16 45.93 45.93 44.23 45.38 0.0M
2025-04-15 47.37 47.37 46.84 46.99 0.0M
2025-04-14 48.02 48.02 46.30 46.76 0.0M
2025-04-11 45.51 46.43 44.66 46.29 0.0M
2025-04-10 45.98 46.43 44.70 45.50 0.0M
2025-04-09 42.70 49.15 42.14 48.93 0.0M
2025-04-08 44.80 45.72 41.65 41.65 0.0M
2025-04-07 40.40 43.79 40.40 43.12 0.0M
2025-04-04 44.00 44.00 42.22 42.22 0.0M
2025-04-03 47.44 47.44 45.65 45.65 0.0M