YieldMax AI Option Income Strategy ETF (AIYY)
NYSEARCA: AIYY · Real-Time Price · USD
4.950
-0.150 (-2.94%)
At close: Mar 28, 2025, 4:00 PM
4.910
-0.040 (-0.81%)
After-hours: Mar 28, 2025, 7:53 PM EDT
AIYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.06 | 5.08 | 4.84 | 4.95 | 4.95 | -2.94% | 362,000 |
| Mar 27, 2025 | 5.12 | 5.18 | 5.06 | 5.10 | 5.10 | -1.73% | 157,202 |
| Mar 26, 2025 | 5.32 | 5.32 | 5.11 | 5.19 | 5.19 | -1.33% | 206,919 |
| Mar 25, 2025 | 5.30 | 5.30 | 5.19 | 5.26 | 5.26 | 0.38% | 192,501 |
| Mar 24, 2025 | 5.20 | 5.27 | 5.17 | 5.24 | 5.24 | 2.95% | 493,464 |
| Mar 21, 2025 | 5.04 | 5.13 | 4.98 | 5.09 | 5.09 | 0.59% | 288,797 |
| Mar 20, 2025 | 5.04 | 5.09 | 5.02 | 5.06 | 5.06 | 0.40% | 182,911 |
| Mar 19, 2025 | 4.99 | 5.09 | 4.98 | 5.04 | 5.04 | 2.02% | 467,874 |
| Mar 18, 2025 | 4.91 | 4.97 | 4.82 | 4.94 | 4.94 | 0.61% | 380,636 |
| Mar 17, 2025 | 4.82 | 4.96 | 4.82 | 4.91 | 4.91 | 1.24% | 391,146 |
| Mar 14, 2025 | 4.81 | 4.88 | 4.78 | 4.85 | 4.85 | 2.75% | 986,081 |
| Mar 13, 2025 | 4.86 | 4.86 | 4.66 | 4.72 | 4.72 | -8.88% | 565,282 |
| Mar 12, 2025 | 5.21 | 5.21 | 5.02 | 5.18 | 4.85 | 3.39% | 1,030,060 |
| Mar 11, 2025 | 5.02 | 5.15 | 4.95 | 5.01 | 4.69 | 0.60% | 445,420 |
| Mar 10, 2025 | 5.11 | 5.20 | 4.90 | 4.98 | 4.66 | -5.68% | 971,488 |
| Mar 7, 2025 | 5.03 | 5.31 | 4.99 | 5.28 | 4.94 | 3.33% | 583,329 |
| Mar 6, 2025 | 5.26 | 5.31 | 5.05 | 5.11 | 4.78 | -4.49% | 268,482 |
| Mar 5, 2025 | 5.31 | 5.36 | 5.17 | 5.35 | 5.01 | 2.29% | 334,598 |
| Mar 4, 2025 | 5.05 | 5.39 | 4.97 | 5.23 | 4.90 | 0.58% | 449,583 |
| Mar 3, 2025 | 5.55 | 5.66 | 5.20 | 5.20 | 4.87 | -5.45% | 404,701 |
| Feb 28, 2025 | 5.46 | 5.63 | 5.36 | 5.50 | 5.15 | -1.79% | 313,871 |
| Feb 27, 2025 | 5.84 | 5.97 | 5.51 | 5.60 | 5.24 | -7.44% | 537,481 |
| Feb 26, 2025 | 6.11 | 6.28 | 6.05 | 6.05 | 5.66 | 0.17% | 326,823 |
| Feb 25, 2025 | 6.04 | 6.14 | 5.82 | 6.04 | 5.65 | -1.95% | 421,423 |
| Feb 24, 2025 | 6.45 | 6.45 | 6.06 | 6.16 | 5.77 | -4.50% | 1,303,375 |
| Feb 21, 2025 | 6.78 | 6.80 | 6.45 | 6.45 | 6.04 | -4.44% | 474,897 |
| Feb 20, 2025 | 6.94 | 6.94 | 6.44 | 6.75 | 6.32 | -3.16% | 775,433 |
| Feb 19, 2025 | 7.15 | 7.22 | 6.95 | 6.97 | 6.53 | -2.52% | 510,736 |
| Feb 18, 2025 | 7.11 | 7.22 | 7.08 | 7.15 | 6.69 | 0.56% | 563,983 |
| Feb 14, 2025 | 7.35 | 7.35 | 7.06 | 7.11 | 6.66 | -3.27% | 1,018,455 |
| Feb 13, 2025 | 7.27 | 7.36 | 7.23 | 7.35 | 6.88 | -3.80% | 469,311 |
| Feb 12, 2025 | 7.52 | 7.68 | 7.41 | 7.64 | 6.81 | 1.60% | 768,916 |
| Feb 11, 2025 | 8.15 | 8.15 | 7.50 | 7.52 | 6.70 | -7.84% | 871,799 |
| Feb 10, 2025 | 7.94 | 8.29 | 7.94 | 8.16 | 7.27 | 3.55% | 662,554 |
| Feb 7, 2025 | 7.92 | 8.01 | 7.81 | 7.88 | 7.02 | -0.51% | 684,835 |
| Feb 6, 2025 | 8.00 | 8.00 | 7.84 | 7.92 | 7.06 | -0.13% | 249,140 |
| Feb 5, 2025 | 7.84 | 7.93 | 7.81 | 7.93 | 7.07 | 1.15% | 336,877 |
| Feb 4, 2025 | 7.59 | 7.84 | 7.56 | 7.84 | 6.99 | 6.09% | 278,375 |
| Feb 3, 2025 | 7.13 | 7.45 | 7.07 | 7.39 | 6.59 | -0.54% | 430,645 |
| Jan 31, 2025 | 7.60 | 7.65 | 7.33 | 7.43 | 6.62 | -1.59% | 410,607 |
| Jan 30, 2025 | 7.45 | 7.57 | 7.40 | 7.55 | 6.73 | 1.89% | 349,959 |
| Jan 29, 2025 | 7.65 | 7.65 | 7.35 | 7.41 | 6.60 | -2.50% | 308,853 |
| Jan 28, 2025 | 7.26 | 7.65 | 7.22 | 7.60 | 6.77 | 4.54% | 627,341 |
| Jan 27, 2025 | 7.36 | 7.56 | 7.15 | 7.27 | 6.48 | -5.58% | 782,210 |
| Jan 24, 2025 | 7.95 | 8.03 | 7.66 | 7.70 | 6.86 | -2.90% | 845,478 |
| Jan 23, 2025 | 7.80 | 7.93 | 7.62 | 7.93 | 7.07 | 1.54% | 475,659 |
| Jan 22, 2025 | 8.05 | 8.11 | 7.80 | 7.81 | 6.96 | -0.51% | 1,461,005 |
| Jan 21, 2025 | 7.76 | 7.92 | 7.60 | 7.85 | 7.00 | 1.95% | 1,205,535 |
| Jan 17, 2025 | 7.81 | 7.84 | 7.67 | 7.70 | 6.86 | -0.26% | 1,041,151 |
| Jan 16, 2025 | 7.70 | 7.79 | 7.60 | 7.72 | 6.88 | -3.38% | 665,449 |