YieldMax AI Option Income Strategy ETF (AIYY)
NYSEARCA: AIYY · Real-Time Price · USD
13.10
-0.33 (-2.46%)
Feb 20, 2026, 4:00 PM EST - Market closed
AIYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 13.30 | 13.68 | 13.02 | 13.10 | 13.10 | -2.46% | 33,992 |
| Feb 19, 2026 | 13.18 | 13.43 | 12.99 | 13.43 | 13.43 | 0.37% | 27,379 |
| Feb 18, 2026 | 13.15 | 13.58 | 13.09 | 13.38 | 13.23 | 1.90% | 38,145 |
| Feb 17, 2026 | 13.52 | 13.59 | 12.91 | 13.13 | 12.98 | -2.93% | 35,926 |
| Feb 13, 2026 | 13.18 | 13.72 | 13.18 | 13.53 | 13.37 | 3.41% | 19,946 |
| Feb 12, 2026 | 13.33 | 13.52 | 12.94 | 13.08 | 12.93 | -3.57% | 28,291 |
| Feb 11, 2026 | 13.94 | 13.94 | 13.33 | 13.56 | 13.26 | -3.25% | 29,606 |
| Feb 10, 2026 | 14.05 | 14.40 | 14.00 | 14.02 | 13.71 | -0.64% | 14,510 |
| Feb 9, 2026 | 13.86 | 14.26 | 13.64 | 14.11 | 13.80 | -0.63% | 36,643 |
| Feb 6, 2026 | 12.87 | 14.26 | 12.87 | 14.20 | 13.89 | 10.91% | 36,543 |
| Feb 5, 2026 | 13.79 | 13.86 | 12.69 | 12.80 | 12.52 | -9.52% | 95,825 |
| Feb 4, 2026 | 13.62 | 14.15 | 13.38 | 14.15 | 13.71 | 3.66% | 35,309 |
| Feb 3, 2026 | 13.90 | 13.90 | 13.09 | 13.65 | 13.22 | -1.87% | 50,381 |
| Feb 2, 2026 | 13.94 | 14.22 | 13.60 | 13.91 | 13.47 | -0.86% | 60,502 |
| Jan 30, 2026 | 15.21 | 15.29 | 13.92 | 14.03 | 13.59 | -8.96% | 83,572 |
| Jan 29, 2026 | 16.12 | 16.12 | 15.24 | 15.41 | 14.93 | -6.44% | 57,677 |
| Jan 28, 2026 | 17.10 | 17.10 | 16.15 | 16.47 | 15.82 | 3.45% | 49,955 |
| Jan 27, 2026 | 16.02 | 16.20 | 15.85 | 15.92 | 15.29 | -1.73% | 28,908 |
| Jan 26, 2026 | 15.91 | 16.23 | 15.91 | 16.20 | 15.56 | 1.44% | 25,531 |
| Jan 23, 2026 | 16.20 | 16.33 | 15.84 | 15.97 | 15.34 | -1.98% | 53,353 |
| Jan 22, 2026 | 15.98 | 16.34 | 15.98 | 16.29 | 15.65 | 1.51% | 49,015 |
| Jan 21, 2026 | 15.94 | 16.31 | 15.67 | 16.05 | 15.26 | 0.88% | 92,363 |
| Jan 20, 2026 | 16.20 | 16.37 | 15.74 | 15.91 | 15.13 | -4.33% | 252,469 |
| Jan 16, 2026 | 17.20 | 17.20 | 16.57 | 16.63 | 15.81 | -2.75% | 78,793 |
| Jan 15, 2026 | 17.34 | 17.41 | 17.08 | 17.10 | 16.26 | -2.90% | 54,830 |
| Jan 14, 2026 | 17.19 | 17.61 | 17.10 | 17.61 | 16.57 | 2.44% | 27,241 |
| Jan 13, 2026 | 17.70 | 17.74 | 16.88 | 17.19 | 16.17 | -3.64% | 100,909 |
| Jan 12, 2026 | 17.52 | 17.97 | 17.27 | 17.84 | 16.78 | 1.71% | 72,541 |
| Jan 9, 2026 | 17.42 | 17.76 | 17.32 | 17.54 | 16.50 | 0.80% | 49,060 |
| Jan 8, 2026 | 17.25 | 17.46 | 17.17 | 17.40 | 16.37 | -0.34% | 23,225 |
| Jan 7, 2026 | 17.70 | 17.70 | 17.40 | 17.46 | 16.25 | -1.80% | 43,399 |
| Jan 6, 2026 | 17.58 | 17.79 | 17.42 | 17.78 | 16.54 | 1.25% | 32,667 |
| Jan 5, 2026 | 17.48 | 17.69 | 17.40 | 17.56 | 16.34 | 0.57% | 33,544 |
| Jan 2, 2026 | 17.33 | 17.58 | 17.11 | 17.46 | 16.25 | 0.46% | 62,825 |
| Dec 31, 2025 | 17.69 | 17.69 | 17.27 | 17.38 | 16.01 | -1.86% | 54,067 |
| Dec 30, 2025 | 17.75 | 17.99 | 17.62 | 17.71 | 16.32 | -0.45% | 65,249 |
| Dec 29, 2025 | 17.57 | 18.17 | 17.57 | 17.79 | 16.39 | 0.11% | 63,786 |
| Dec 26, 2025 | 17.81 | 17.84 | 17.57 | 17.77 | 16.37 | -1.39% | 47,940 |
| Dec 24, 2025 | 17.93 | 18.03 | 17.75 | 18.02 | 16.41 | -0.28% | 22,361 |
| Dec 23, 2025 | 18.42 | 18.42 | 17.90 | 18.07 | 16.46 | -2.27% | 52,284 |
| Dec 22, 2025 | 18.35 | 18.70 | 18.35 | 18.49 | 16.84 | 0.76% | 52,486 |
| Dec 19, 2025 | 17.71 | 18.35 | 17.71 | 18.35 | 16.71 | 3.79% | 79,048 |
| Dec 18, 2025 | 18.25 | 18.43 | 17.64 | 17.68 | 16.10 | -3.23% | 68,671 |
| Dec 17, 2025 | 18.90 | 18.92 | 18.22 | 18.27 | 16.39 | -3.08% | 43,266 |
| Dec 16, 2025 | 18.75 | 18.85 | 18.40 | 18.85 | 16.91 | -0.48% | 71,751 |
| Dec 15, 2025 | 19.69 | 19.69 | 18.81 | 18.94 | 16.99 | -3.47% | 68,975 |
| Dec 12, 2025 | 20.36 | 20.36 | 19.40 | 19.62 | 17.60 | -2.63% | 53,347 |
| Dec 11, 2025 | 19.87 | 20.48 | 19.87 | 20.15 | 18.07 | -1.32% | 58,841 |
| Dec 10, 2025 | 20.49 | 20.85 | 20.37 | 20.42 | 18.05 | -0.68% | 60,849 |
| Dec 9, 2025 | 20.03 | 20.68 | 19.97 | 20.56 | 18.17 | 0.78% | 42,612 |