MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RNTY — YieldMax Target 12 Real Estate Option Income ETF
NYSE ArcaYieldMax Target 12 Real Estate Option Income ETF
$45.46
-1.19(-2.56%)
- O
- 45.90
- H
- 46.09
- L
- 45.46
- V
- 6.54K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$45.46
Period Return-11.11%
Period High$53.02
Period Low$45.46
Avg Daily Volume5.6K
Total Trading Days365
RNTY — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $45.90 | $46.09 | $45.46 | $45.46 | $-1.19 | -2.56% | 6,544 | $45.76 | $45.46 $46.09 |
| Oct 6, 2026 | $46.42 | $46.89 | $46.42 | $46.65 | +$0.58 | +1.27% | 6,045 | $46.65 | $46.42 $46.89 |
| Oct 5, 2026 | $46.14 | $46.15 | $46.07 | $46.07 | +$0.15 | +0.33% | 1,159 | $46.10 | $46.07 $46.15 |
| Oct 2, 2026 | $46.20 | $46.20 | $45.92 | $45.92 | $-0.03 | -0.08% | 1,057 | $46.11 | $45.92 $46.20 |
| Oct 1, 2026 | $45.56 | $45.96 | $45.56 | $45.95 | $-0.15 | -0.32% | 6,468 | $45.82 | $45.56 $45.96 |
| Sep 30, 2026 | $46.39 | $46.39 | $46.10 | $46.10 | $-0.35 | -0.74% | 1,316 | $46.22 | $46.10 $46.39 |
| Sep 29, 2026 | $46.15 | $46.45 | $46.15 | $46.45 | +$0.03 | +0.07% | 688 | $46.34 | $46.15 $46.45 |
| Sep 28, 2026 | $46.26 | $46.45 | $46.26 | $46.41 | $-0.07 | -0.14% | 1,223 | $46.42 | $46.26 $46.45 |
| Sep 25, 2026 | $46.49 | $46.49 | $46.48 | $46.48 | +$0.09 | +0.20% | 763 | $46.45 | $46.48 $46.49 |
| Sep 24, 2026 | $46.53 | $46.66 | $46.39 | $46.39 | $-0.16 | -0.35% | 1,208 | $46.58 | $46.39 $46.66 |
| Sep 23, 2026 | $46.93 | $47.05 | $46.55 | $46.55 | $-0.65 | -1.38% | 2,309 | $46.76 | $46.55 $47.05 |
| Sep 22, 2026 | $47.22 | $47.22 | $47.04 | $47.20 | $-0.01 | -0.03% | 9,516 | $47.18 | $47.04 $47.22 |
| Sep 21, 2026 | $46.86 | $47.21 | $46.86 | $47.21 | +$0.48 | +1.04% | 2,001 | $46.93 | $46.86 $47.21 |
| Sep 18, 2026 | $46.80 | $46.93 | $46.73 | $46.73 | $-0.33 | -0.69% | 590 | $46.86 | $46.73 $46.93 |
| Sep 17, 2026 | $46.98 | $47.18 | $46.97 | $47.06 | +$0.13 | +0.28% | 2,561 | $47.04 | $46.97 $47.18 |
| Sep 16, 2026 | $47.35 | $47.57 | $46.86 | $46.93 | $-0.37 | -0.79% | 1,629 | $47.29 | $46.86 $47.57 |
| Sep 15, 2026 | $47.18 | $47.36 | $47.09 | $47.30 | +$0.07 | +0.14% | 1,801 | $47.23 | $47.09 $47.36 |
| Sep 14, 2026 | $47.46 | $47.46 | $47.01 | $47.23 | $-0.22 | -0.47% | 4,869 | $47.29 | $47.01 $47.46 |
| Sep 11, 2026 | $47.37 | $47.66 | $47.37 | $47.45 | +$0.33 | +0.70% | 698 | $47.57 | $47.37 $47.66 |
| Sep 10, 2026 | $47.13 | $47.13 | $47.13 | $47.13 | $-0.44 | -0.92% | 410 | $47.37 | $47.13 $47.13 |
| Sep 9, 2026 | $47.69 | $47.69 | $47.56 | $47.56 | $-0.57 | -1.18% | 989 | $47.75 | $47.56 $47.69 |
| Sep 8, 2026 | $48.00 | $48.25 | $48.00 | $48.13 | $-0.07 | -0.15% | 1,883 | $48.12 | $48.00 $48.25 |
| Sep 4, 2026 | $48.15 | $48.23 | $48.15 | $48.20 | $-0.00 | +0.00% | 800 | $48.23 | $48.15 $48.23 |
| Sep 3, 2026 | $48.34 | $48.34 | $48.20 | $48.20 | +$0.34 | +0.72% | 1,060 | $48.13 | $48.20 $48.34 |
| Sep 2, 2026 | $47.95 | $48.08 | $47.62 | $47.86 | $-0.64 | -1.33% | 5,590 | $47.86 | $47.62 $48.08 |
| Sep 1, 2026 | $48.89 | $48.89 | $48.47 | $48.51 | $-0.31 | -0.64% | 2,742 | $48.64 | $48.47 $48.89 |
| Aug 31, 2026 | $48.81 | $48.90 | $48.64 | $48.82 | $-0.30 | -0.60% | 1,964 | $48.79 | $48.64 $48.90 |
| Aug 28, 2026 | $49.29 | $49.31 | $48.99 | $49.11 | $-0.15 | -0.30% | 3,257 | $49.20 | $48.99 $49.31 |
| Aug 27, 2026 | $49.44 | $49.44 | $49.26 | $49.26 | $-0.49 | -0.99% | 1,227 | $49.42 | $49.26 $49.44 |
| Aug 26, 2026 | $49.99 | $50.00 | $49.70 | $49.75 | $-0.08 | -0.16% | 5,588 | $49.83 | $49.70 $50.00 |