Skip to main content
YieldMax AI Option Income Strategy ETF (AIYY)
NYSEARCA: AIYY · Real-Time Price · USD
8.62
+0.08 (0.94%)
At close: Oct 25, 2024, 4:00 PM
8.70
+0.08 (0.93%)
After-hours: Oct 25, 2024, 5:07 PM EDT

AIYY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20248.608.608.458.548.54-5.95%94,294
Oct 23, 20249.469.469.039.088.37-2.99%148,232
Oct 22, 20249.509.509.359.368.63-0.95%54,221
Oct 21, 20249.629.629.379.458.71-0.21%139,538
Oct 18, 20249.699.699.479.478.73-0.94%52,281
Oct 17, 20249.609.719.459.568.81-0.55%33,944
Oct 16, 20249.709.719.399.618.86-0.04%60,851
Oct 15, 202410.0010.169.619.628.87-4.21%24,621
Oct 14, 202410.0310.099.8910.049.260.80%130,535
Oct 11, 20249.5610.059.569.969.182.68%61,220
Oct 10, 20249.479.709.299.708.940.49%25,417
Oct 9, 20249.279.659.249.658.904.54%52,886
Oct 8, 20249.279.279.159.238.510.81%18,928
Oct 7, 20249.199.199.109.168.44-0.11%24,690
Oct 4, 20249.009.178.909.178.452.92%47,420
Oct 3, 20248.838.918.778.918.210.56%30,215
Oct 2, 20248.858.928.758.868.170.91%48,473
Oct 1, 20249.329.328.708.788.09-5.84%102,959
Sep 30, 20249.279.389.249.338.60-0.05%46,049
Sep 27, 20249.489.489.279.338.60-0.53%15,292
Sep 26, 20249.509.509.309.388.650.11%41,032
Sep 25, 20249.089.389.089.378.642.75%22,055
Sep 24, 20249.219.219.059.128.41-0.34%20,873
Sep 23, 20249.059.189.029.158.440.11%70,665
Sep 20, 20249.219.218.989.148.430.11%19,594
Sep 19, 20249.179.239.109.138.421.00%64,634
Sep 18, 20249.059.248.989.048.330.11%129,454
Sep 17, 20248.979.178.959.038.320.44%20,375
Sep 16, 20249.009.038.888.998.290.85%69,269
Sep 13, 20248.909.108.828.918.220.61%34,111
Sep 12, 20248.858.868.798.868.170.91%67,137
Sep 11, 20248.778.798.658.788.090.34%84,851
Sep 10, 20248.768.768.668.758.070.46%32,228
Sep 9, 20248.628.788.608.718.031.06%62,630
Sep 6, 20248.508.758.458.627.95-3.37%52,748
Sep 5, 20248.288.958.208.927.89-9.63%275,608
Sep 4, 20249.759.919.629.878.730.82%66,051
Sep 3, 20249.609.859.609.798.660.31%47,286
Aug 30, 20249.669.779.609.768.641.04%19,923
Aug 29, 20249.589.779.579.668.550.21%51,198
Aug 28, 20249.819.849.449.648.53-2.53%46,602
Aug 27, 202410.0210.129.839.898.75-2.56%48,547
Aug 26, 202410.1810.2110.1010.158.98-26,816
Aug 23, 202410.0010.179.9910.158.981.60%30,519
Aug 22, 202410.1710.219.939.998.84-2.82%40,778
Aug 21, 202410.2810.3010.1410.289.101.18%32,704
Aug 20, 202410.3610.4410.0310.168.99-2.40%55,909
Aug 19, 202410.4010.4810.3910.419.21-0.19%56,890
Aug 16, 202410.5310.5310.3810.439.23-0.10%54,807
Aug 15, 202410.3510.4510.3110.449.241.95%56,471
Aug 14, 202410.3010.3010.1510.249.060.89%21,982
Aug 13, 20249.9810.199.9810.158.981.50%32,296
Aug 12, 202410.0010.069.9210.008.85-0.79%40,253
Aug 9, 202410.0910.119.9610.088.920.70%39,032
Aug 8, 20249.4610.039.4410.018.866.04%67,650
Aug 7, 20249.699.949.389.448.35-5.51%47,886
Aug 6, 20249.9110.119.909.998.520.20%45,720
Aug 5, 20249.4710.069.009.978.50-1.87%61,740
Aug 2, 202410.3110.359.9810.168.66-4.06%41,628
Aug 1, 202410.9411.0010.4710.599.03-3.46%44,219
Jul 31, 202410.9511.1810.9410.979.350.83%21,006
Jul 30, 202411.1111.1810.6410.889.28-2.07%39,228
Jul 29, 202411.0511.2110.9911.119.470.09%20,089
Jul 26, 202410.9911.1310.9611.109.462.02%26,446
Jul 25, 202410.7811.1310.4410.889.281.30%47,382
Jul 24, 202411.4011.4110.6510.749.16-6.77%83,227
Jul 23, 202411.3011.6411.2211.529.821.32%33,391
Jul 22, 202411.3411.4811.2311.379.691.16%40,690
Jul 19, 202411.3011.4911.1911.249.58-1.58%108,101
Jul 18, 202411.9711.9711.3211.429.74-4.11%48,594
Jul 17, 202411.8512.0011.7111.9110.15-1.00%33,378
Jul 16, 202412.0312.1511.8412.0310.26-0.25%20,162
Jul 15, 202411.8212.0811.8112.0610.281.94%47,623
Jul 12, 202411.7311.9211.7111.8310.090.17%25,137
Jul 11, 202411.7412.0011.6911.8110.070.34%78,473
Jul 10, 202411.6011.7711.4311.7710.041.47%148,762
Jul 9, 202411.6711.7711.1711.609.89-1.02%115,102
Jul 8, 202411.5711.8811.5711.729.990.34%98,071
Jul 5, 202411.4011.7011.2511.689.96-0.51%60,458
Jul 3, 202411.5911.8611.4711.749.681.47%91,542
Jul 2, 202411.8211.9211.5211.579.54-1.20%128,953
Jul 1, 202411.8611.8611.7011.719.66-0.43%102,920
Jun 28, 202411.8911.8911.6511.769.700.17%70,286
Jun 27, 202411.7511.7511.5811.749.680.77%81,358
Jun 26, 202411.5611.6711.5611.659.610.52%52,398
Jun 25, 202411.6811.6811.4611.599.56-42,042
Jun 24, 202411.4711.6211.4211.599.561.31%50,962
Jun 21, 202411.5111.5111.1711.449.43-1.80%84,587
Jun 20, 202412.1312.1311.5211.659.61-3.72%94,451
Jun 18, 202412.1812.3012.0712.109.98-1.22%99,426
Jun 17, 202412.1812.2511.9112.2510.100.57%80,833
Jun 14, 202412.7512.7511.9712.1810.04-4.77%104,778
Jun 13, 202413.2013.2012.7712.7910.55-2.66%52,554
Jun 12, 202413.0613.3013.0613.1410.841.39%73,720
Jun 11, 202412.8313.0412.7012.9610.690.31%56,901
Jun 10, 202412.3812.9412.1412.9210.653.36%81,475
Jun 7, 202412.7012.7512.4712.5010.31-0.95%122,783
Jun 6, 202412.6812.7112.5612.6210.41-6.79%108,911
Jun 5, 202413.5013.5413.3513.5410.441.20%127,065
Jun 4, 202413.1913.3813.1913.3810.320.75%51,702