YieldMax AI Option Income Strategy ETF (AIYY)
NYSEARCA: AIYY · Real-Time Price · USD
4.310
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT - Market closed
AIYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 4.35 | 4.35 | 4.26 | 4.32 | 4.32 | 0.23% | 170,858 |
| Apr 16, 2025 | 4.42 | 4.42 | 4.24 | 4.31 | 4.31 | -2.93% | 508,922 |
| Apr 15, 2025 | 4.43 | 4.45 | 4.36 | 4.44 | 4.44 | - | 329,180 |
| Apr 14, 2025 | 4.62 | 4.62 | 4.36 | 4.44 | 4.44 | -0.67% | 387,279 |
| Apr 11, 2025 | 4.45 | 4.49 | 4.33 | 4.47 | 4.47 | 0.45% | 400,876 |
| Apr 10, 2025 | 4.42 | 4.50 | 4.32 | 4.45 | 4.45 | -7.10% | 530,643 |
| Apr 9, 2025 | 4.18 | 4.86 | 4.17 | 4.79 | 4.55 | 13.24% | 644,714 |
| Apr 8, 2025 | 4.67 | 4.67 | 4.15 | 4.23 | 4.02 | -4.08% | 456,224 |
| Apr 7, 2025 | 4.12 | 4.60 | 3.95 | 4.41 | 4.19 | 0.92% | 643,268 |
| Apr 4, 2025 | 4.47 | 4.54 | 4.18 | 4.37 | 4.16 | -5.62% | 567,220 |
| Apr 3, 2025 | 4.73 | 4.76 | 4.56 | 4.63 | 4.40 | -7.03% | 730,301 |
| Apr 2, 2025 | 4.76 | 5.02 | 4.76 | 4.98 | 4.74 | 2.26% | 212,370 |
| Apr 1, 2025 | 4.84 | 4.90 | 4.71 | 4.87 | 4.63 | 1.67% | 287,054 |
| Mar 31, 2025 | 4.80 | 4.84 | 4.68 | 4.79 | 4.55 | -3.23% | 288,512 |
| Mar 28, 2025 | 5.06 | 5.08 | 4.84 | 4.95 | 4.71 | -2.94% | 362,000 |
| Mar 27, 2025 | 5.12 | 5.18 | 5.06 | 5.10 | 4.85 | -1.73% | 157,202 |
| Mar 26, 2025 | 5.32 | 5.32 | 5.11 | 5.19 | 4.94 | -1.33% | 206,919 |
| Mar 25, 2025 | 5.30 | 5.30 | 5.19 | 5.26 | 5.00 | 0.38% | 192,501 |
| Mar 24, 2025 | 5.20 | 5.27 | 5.17 | 5.24 | 4.98 | 2.95% | 493,464 |
| Mar 21, 2025 | 5.04 | 5.13 | 4.98 | 5.09 | 4.84 | 0.59% | 288,797 |
| Mar 20, 2025 | 5.04 | 5.09 | 5.02 | 5.06 | 4.81 | 0.40% | 182,911 |
| Mar 19, 2025 | 4.99 | 5.09 | 4.98 | 5.04 | 4.79 | 2.02% | 467,874 |
| Mar 18, 2025 | 4.91 | 4.97 | 4.82 | 4.94 | 4.70 | 0.61% | 380,636 |
| Mar 17, 2025 | 4.82 | 4.96 | 4.82 | 4.91 | 4.67 | 1.24% | 391,146 |
| Mar 14, 2025 | 4.81 | 4.88 | 4.78 | 4.85 | 4.61 | 2.75% | 986,081 |
| Mar 13, 2025 | 4.86 | 4.86 | 4.66 | 4.72 | 4.49 | -8.88% | 565,282 |
| Mar 12, 2025 | 5.21 | 5.21 | 5.02 | 5.18 | 4.61 | 3.39% | 1,030,060 |
| Mar 11, 2025 | 5.02 | 5.15 | 4.95 | 5.01 | 4.46 | 0.60% | 445,420 |
| Mar 10, 2025 | 5.11 | 5.20 | 4.90 | 4.98 | 4.43 | -5.68% | 971,488 |
| Mar 7, 2025 | 5.03 | 5.31 | 4.99 | 5.28 | 4.70 | 3.33% | 583,329 |
| Mar 6, 2025 | 5.26 | 5.31 | 5.05 | 5.11 | 4.55 | -4.49% | 268,482 |
| Mar 5, 2025 | 5.31 | 5.36 | 5.17 | 5.35 | 4.76 | 2.29% | 334,598 |
| Mar 4, 2025 | 5.05 | 5.39 | 4.97 | 5.23 | 4.66 | 0.58% | 449,583 |
| Mar 3, 2025 | 5.55 | 5.66 | 5.20 | 5.20 | 4.63 | -5.45% | 404,701 |
| Feb 28, 2025 | 5.46 | 5.63 | 5.36 | 5.50 | 4.90 | -1.79% | 313,871 |
| Feb 27, 2025 | 5.84 | 5.97 | 5.51 | 5.60 | 4.99 | -7.44% | 537,481 |
| Feb 26, 2025 | 6.11 | 6.28 | 6.05 | 6.05 | 5.39 | 0.17% | 326,823 |
| Feb 25, 2025 | 6.04 | 6.14 | 5.82 | 6.04 | 5.38 | -1.95% | 421,423 |
| Feb 24, 2025 | 6.45 | 6.45 | 6.06 | 6.16 | 5.48 | -4.50% | 1,303,375 |
| Feb 21, 2025 | 6.78 | 6.80 | 6.45 | 6.45 | 5.74 | -4.44% | 474,897 |
| Feb 20, 2025 | 6.94 | 6.94 | 6.44 | 6.75 | 6.01 | -3.16% | 775,433 |
| Feb 19, 2025 | 7.15 | 7.22 | 6.95 | 6.97 | 6.20 | -2.52% | 510,736 |
| Feb 18, 2025 | 7.11 | 7.22 | 7.08 | 7.15 | 6.36 | 0.56% | 563,983 |
| Feb 14, 2025 | 7.35 | 7.35 | 7.06 | 7.11 | 6.33 | -3.27% | 1,018,455 |
| Feb 13, 2025 | 7.27 | 7.36 | 7.23 | 7.35 | 6.54 | -3.80% | 469,311 |
| Feb 12, 2025 | 7.52 | 7.68 | 7.41 | 7.64 | 6.47 | 1.60% | 768,916 |
| Feb 11, 2025 | 8.15 | 8.15 | 7.50 | 7.52 | 6.37 | -7.84% | 871,799 |
| Feb 10, 2025 | 7.94 | 8.29 | 7.94 | 8.16 | 6.91 | 3.55% | 662,554 |
| Feb 7, 2025 | 7.92 | 8.01 | 7.81 | 7.88 | 6.68 | -0.51% | 684,835 |
| Feb 6, 2025 | 8.00 | 8.00 | 7.84 | 7.92 | 6.71 | -0.13% | 249,140 |