YieldMax AI Option Income Strategy ETF (AIYY)
NYSEARCA: AIYY · Real-Time Price · USD
4.340
-0.460 (-9.58%)
At close: Jun 5, 2025, 4:00 PM
4.331
-0.009 (-0.21%)
After-hours: Jun 5, 2025, 8:00 PM EDT
AIYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 4.49 | 4.54 | 4.32 | 4.34 | 4.34 | -9.58% | 1,177,355 |
| Jun 4, 2025 | 4.76 | 4.82 | 4.61 | 4.80 | 4.47 | 1.91% | 1,559,002 |
| Jun 3, 2025 | 4.65 | 4.77 | 4.55 | 4.71 | 4.39 | 2.61% | 1,077,608 |
| Jun 2, 2025 | 4.86 | 4.87 | 4.57 | 4.59 | 4.27 | -5.94% | 1,692,383 |
| May 30, 2025 | 5.08 | 5.12 | 4.80 | 4.88 | 4.54 | -3.94% | 1,125,788 |
| May 29, 2025 | 5.00 | 5.39 | 5.00 | 5.08 | 4.73 | 10.92% | 2,799,827 |
| May 28, 2025 | 4.72 | 4.72 | 4.57 | 4.58 | 4.27 | -2.76% | 668,755 |
| May 27, 2025 | 4.65 | 4.76 | 4.63 | 4.71 | 4.39 | 4.20% | 750,325 |
| May 23, 2025 | 4.48 | 4.60 | 4.44 | 4.52 | 4.21 | - | 301,961 |
| May 22, 2025 | 4.40 | 4.58 | 4.38 | 4.52 | 4.21 | 3.20% | 599,938 |
| May 21, 2025 | 4.58 | 4.63 | 4.36 | 4.38 | 4.08 | -4.78% | 585,080 |
| May 20, 2025 | 4.60 | 4.63 | 4.51 | 4.60 | 4.28 | -0.22% | 310,698 |
| May 19, 2025 | 4.65 | 4.68 | 4.55 | 4.61 | 4.29 | -2.54% | 865,448 |
| May 16, 2025 | 4.67 | 4.75 | 4.61 | 4.73 | 4.40 | 2.38% | 382,416 |
| May 15, 2025 | 4.67 | 4.67 | 4.55 | 4.62 | 4.30 | -1.28% | 498,923 |
| May 14, 2025 | 4.75 | 4.80 | 4.67 | 4.68 | 4.36 | -0.43% | 578,895 |
| May 13, 2025 | 4.73 | 4.76 | 4.68 | 4.70 | 4.38 | -0.21% | 511,373 |
| May 12, 2025 | 4.76 | 4.79 | 4.65 | 4.71 | 4.39 | 2.84% | 1,080,451 |
| May 9, 2025 | 4.62 | 4.69 | 4.56 | 4.58 | 4.27 | -0.22% | 510,294 |
| May 8, 2025 | 4.55 | 4.64 | 4.54 | 4.59 | 4.27 | -4.77% | 422,369 |
| May 7, 2025 | 4.77 | 4.84 | 4.73 | 4.82 | 4.19 | 2.34% | 570,086 |
| May 6, 2025 | 4.74 | 4.77 | 4.63 | 4.71 | 4.10 | -1.26% | 467,157 |
| May 5, 2025 | 4.85 | 4.86 | 4.76 | 4.77 | 4.15 | -1.65% | 797,186 |
| May 2, 2025 | 4.84 | 4.87 | 4.78 | 4.85 | 4.22 | 2.32% | 467,216 |
| May 1, 2025 | 4.84 | 4.84 | 4.73 | 4.74 | 4.12 | -0.42% | 315,182 |
| Apr 30, 2025 | 4.73 | 4.76 | 4.66 | 4.76 | 4.14 | -1.24% | 253,513 |
| Apr 29, 2025 | 4.81 | 4.84 | 4.78 | 4.82 | 4.19 | - | 192,015 |
| Apr 28, 2025 | 4.85 | 4.85 | 4.72 | 4.82 | 4.19 | - | 314,176 |
| Apr 25, 2025 | 4.75 | 4.82 | 4.69 | 4.82 | 4.19 | 1.69% | 433,673 |
| Apr 24, 2025 | 4.54 | 4.74 | 4.54 | 4.74 | 4.12 | 5.57% | 233,471 |
| Apr 23, 2025 | 4.50 | 4.58 | 4.47 | 4.49 | 3.91 | 1.58% | 308,150 |
| Apr 22, 2025 | 4.40 | 4.43 | 4.33 | 4.42 | 3.84 | 2.79% | 242,771 |
| Apr 21, 2025 | 4.25 | 4.30 | 4.22 | 4.30 | 3.74 | -0.46% | 512,429 |
| Apr 17, 2025 | 4.35 | 4.35 | 4.26 | 4.32 | 3.76 | 0.23% | 170,858 |
| Apr 16, 2025 | 4.42 | 4.42 | 4.24 | 4.31 | 3.75 | -2.93% | 508,922 |
| Apr 15, 2025 | 4.43 | 4.45 | 4.36 | 4.44 | 3.86 | - | 329,180 |
| Apr 14, 2025 | 4.62 | 4.62 | 4.36 | 4.44 | 3.86 | -0.67% | 387,279 |
| Apr 11, 2025 | 4.45 | 4.49 | 4.33 | 4.47 | 3.89 | 0.45% | 400,876 |
| Apr 10, 2025 | 4.42 | 4.50 | 4.32 | 4.45 | 3.87 | -7.10% | 530,643 |
| Apr 9, 2025 | 4.18 | 4.86 | 4.17 | 4.79 | 3.96 | 13.24% | 644,714 |
| Apr 8, 2025 | 4.67 | 4.67 | 4.15 | 4.23 | 3.50 | -4.08% | 456,224 |
| Apr 7, 2025 | 4.12 | 4.60 | 3.95 | 4.41 | 3.65 | 0.92% | 643,268 |
| Apr 4, 2025 | 4.47 | 4.54 | 4.18 | 4.37 | 3.61 | -5.62% | 567,220 |
| Apr 3, 2025 | 4.73 | 4.76 | 4.56 | 4.63 | 3.83 | -7.03% | 730,301 |
| Apr 2, 2025 | 4.76 | 5.02 | 4.76 | 4.98 | 4.12 | 2.26% | 212,370 |
| Apr 1, 2025 | 4.84 | 4.90 | 4.71 | 4.87 | 4.03 | 1.67% | 287,054 |
| Mar 31, 2025 | 4.80 | 4.84 | 4.68 | 4.79 | 3.96 | -3.23% | 288,512 |
| Mar 28, 2025 | 5.06 | 5.08 | 4.84 | 4.95 | 4.09 | -2.94% | 362,000 |
| Mar 27, 2025 | 5.12 | 5.18 | 5.06 | 5.10 | 4.22 | -1.73% | 157,202 |
| Mar 26, 2025 | 5.32 | 5.32 | 5.11 | 5.19 | 4.29 | -1.33% | 206,919 |