YieldMax AI Option Income Strategy ETF (AIYY)
NYSEARCA: AIYY · Real-Time Price · USD
3.530
-0.080 (-2.22%)
At close: Aug 8, 2025, 4:00 PM
3.370
-0.160 (-4.53%)
After-hours: Aug 8, 2025, 8:00 PM EDT
AIYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3.62 | 3.65 | 3.53 | 3.53 | 3.53 | -2.22% | 946,598 |
| Aug 7, 2025 | 3.73 | 3.75 | 3.55 | 3.61 | 3.61 | -2.17% | 967,064 |
| Aug 6, 2025 | 3.71 | 3.74 | 3.62 | 3.69 | 3.69 | -0.81% | 1,026,214 |
| Aug 5, 2025 | 3.72 | 3.78 | 3.67 | 3.72 | 3.72 | 0.81% | 8,571,271 |
| Aug 4, 2025 | 3.62 | 3.72 | 3.60 | 3.69 | 3.69 | 3.36% | 1,497,446 |
| Aug 1, 2025 | 3.65 | 3.66 | 3.53 | 3.57 | 3.57 | -4.55% | 1,896,028 |
| Jul 31, 2025 | 3.89 | 3.89 | 3.74 | 3.74 | 3.74 | -6.97% | 1,673,172 |
| Jul 30, 2025 | 4.06 | 4.10 | 3.96 | 4.02 | 3.84 | -0.99% | 3,256,434 |
| Jul 29, 2025 | 4.26 | 4.29 | 4.05 | 4.06 | 3.87 | -4.47% | 2,954,408 |
| Jul 28, 2025 | 4.33 | 4.35 | 4.23 | 4.25 | 4.05 | -0.93% | 1,672,431 |
| Jul 25, 2025 | 4.33 | 4.36 | 4.27 | 4.29 | 4.09 | 0.23% | 2,494,960 |
| Jul 24, 2025 | 4.58 | 4.58 | 4.27 | 4.28 | 4.08 | -9.32% | 4,041,715 |
| Jul 23, 2025 | 4.66 | 4.74 | 4.64 | 4.72 | 4.50 | 2.16% | 3,495,559 |
| Jul 22, 2025 | 4.60 | 4.66 | 4.49 | 4.62 | 4.41 | 0.65% | 1,972,784 |
| Jul 21, 2025 | 4.67 | 4.80 | 4.58 | 4.59 | 4.38 | -0.86% | 2,744,056 |
| Jul 18, 2025 | 4.68 | 4.70 | 4.57 | 4.63 | 4.42 | 0.87% | 1,149,893 |
| Jul 17, 2025 | 4.50 | 4.65 | 4.50 | 4.59 | 4.38 | 2.46% | 1,382,319 |
| Jul 16, 2025 | 4.47 | 4.49 | 4.34 | 4.48 | 4.27 | 0.67% | 994,628 |
| Jul 15, 2025 | 4.47 | 4.51 | 4.42 | 4.45 | 4.25 | 0.45% | 1,032,802 |
| Jul 14, 2025 | 4.35 | 4.48 | 4.28 | 4.43 | 4.23 | 1.84% | 1,008,330 |
| Jul 11, 2025 | 4.37 | 4.43 | 4.33 | 4.35 | 4.15 | -1.36% | 867,958 |
| Jul 10, 2025 | 4.49 | 4.52 | 4.37 | 4.41 | 4.21 | -1.34% | 1,070,227 |
| Jul 9, 2025 | 4.41 | 4.49 | 4.38 | 4.47 | 4.26 | 2.52% | 1,415,842 |
| Jul 8, 2025 | 4.29 | 4.42 | 4.29 | 4.36 | 4.16 | 2.59% | 2,923,736 |
| Jul 7, 2025 | 4.23 | 4.26 | 4.15 | 4.25 | 4.05 | -0.47% | 2,430,809 |
| Jul 3, 2025 | 4.32 | 4.35 | 4.26 | 4.27 | 4.07 | -3.83% | 1,643,892 |
| Jul 2, 2025 | 4.33 | 4.47 | 4.33 | 4.44 | 4.08 | 2.07% | 1,771,710 |
| Jul 1, 2025 | 4.34 | 4.36 | 4.25 | 4.35 | 4.00 | 0.23% | 1,684,905 |
| Jun 30, 2025 | 4.34 | 4.42 | 4.33 | 4.34 | 3.99 | 1.17% | 2,149,666 |
| Jun 27, 2025 | 4.37 | 4.37 | 4.23 | 4.29 | 3.94 | -0.92% | 1,709,177 |
| Jun 26, 2025 | 4.22 | 4.35 | 4.17 | 4.33 | 3.98 | 3.84% | 873,675 |
| Jun 25, 2025 | 4.25 | 4.28 | 4.14 | 4.17 | 3.83 | -1.65% | 1,158,926 |
| Jun 24, 2025 | 4.22 | 4.25 | 4.19 | 4.24 | 3.90 | 2.66% | 736,957 |
| Jun 23, 2025 | 4.10 | 4.18 | 4.04 | 4.13 | 3.80 | -0.48% | 1,382,298 |
| Jun 20, 2025 | 4.28 | 4.28 | 4.11 | 4.15 | 3.82 | -1.66% | 930,401 |
| Jun 18, 2025 | 4.22 | 4.26 | 4.17 | 4.22 | 3.88 | 0.72% | 447,393 |
| Jun 17, 2025 | 4.25 | 4.30 | 4.19 | 4.19 | 3.85 | -1.41% | 612,909 |
| Jun 16, 2025 | 4.20 | 4.26 | 4.15 | 4.25 | 3.91 | 2.41% | 592,760 |
| Jun 13, 2025 | 4.17 | 4.20 | 4.07 | 4.15 | 3.82 | -2.12% | 666,558 |
| Jun 12, 2025 | 4.27 | 4.30 | 4.22 | 4.24 | 3.90 | -0.70% | 652,233 |
| Jun 11, 2025 | 4.45 | 4.46 | 4.26 | 4.27 | 3.93 | -3.39% | 1,067,882 |
| Jun 10, 2025 | 4.47 | 4.53 | 4.41 | 4.42 | 4.06 | -0.45% | 595,799 |
| Jun 9, 2025 | 4.47 | 4.55 | 4.44 | 4.44 | 4.08 | - | 753,286 |
| Jun 6, 2025 | 4.47 | 4.54 | 4.41 | 4.44 | 4.08 | 2.30% | 1,392,574 |
| Jun 5, 2025 | 4.49 | 4.54 | 4.32 | 4.34 | 3.99 | -9.58% | 1,177,355 |
| Jun 4, 2025 | 4.76 | 4.82 | 4.61 | 4.80 | 4.11 | 1.91% | 1,559,002 |
| Jun 3, 2025 | 4.65 | 4.77 | 4.55 | 4.71 | 4.03 | 2.61% | 1,077,608 |
| Jun 2, 2025 | 4.86 | 4.87 | 4.57 | 4.59 | 3.93 | -5.94% | 1,692,383 |
| May 30, 2025 | 5.08 | 5.12 | 4.80 | 4.88 | 4.18 | -3.94% | 1,125,788 |
| May 29, 2025 | 5.00 | 5.39 | 5.00 | 5.08 | 4.35 | 10.92% | 2,799,827 |