YieldMax AI Option Income Strategy ETF (AIYY)
NYSEARCA: AIYY · Real-Time Price · USD
6.45
-0.30 (-4.44%)
At close: Feb 21, 2025, 4:00 PM
6.44
-0.01 (-0.16%)
After-hours: Feb 21, 2025, 5:45 PM EST
AIYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 6.94 | 6.94 | 6.44 | 6.75 | 6.75 | -3.16% | 775,433 |
| Feb 19, 2025 | 7.15 | 7.22 | 6.95 | 6.97 | 6.97 | -2.52% | 510,736 |
| Feb 18, 2025 | 7.11 | 7.22 | 7.08 | 7.15 | 7.15 | 0.56% | 563,983 |
| Feb 14, 2025 | 7.35 | 7.35 | 7.06 | 7.11 | 7.11 | -3.27% | 1,018,455 |
| Feb 13, 2025 | 7.27 | 7.36 | 7.23 | 7.35 | 7.35 | -3.80% | 469,311 |
| Feb 12, 2025 | 7.52 | 7.68 | 7.41 | 7.64 | 7.27 | 1.60% | 768,916 |
| Feb 11, 2025 | 8.15 | 8.15 | 7.50 | 7.52 | 7.16 | -7.84% | 871,799 |
| Feb 10, 2025 | 7.94 | 8.29 | 7.94 | 8.16 | 7.77 | 3.55% | 662,554 |
| Feb 7, 2025 | 7.92 | 8.01 | 7.81 | 7.88 | 7.50 | -0.51% | 684,835 |
| Feb 6, 2025 | 8.00 | 8.00 | 7.84 | 7.92 | 7.54 | -0.13% | 249,140 |
| Feb 5, 2025 | 7.84 | 7.93 | 7.81 | 7.93 | 7.55 | 1.15% | 336,877 |
| Feb 4, 2025 | 7.59 | 7.84 | 7.56 | 7.84 | 7.46 | 6.09% | 278,375 |
| Feb 3, 2025 | 7.13 | 7.45 | 7.07 | 7.39 | 7.04 | -0.54% | 430,645 |
| Jan 31, 2025 | 7.60 | 7.65 | 7.33 | 7.43 | 7.07 | -1.59% | 410,607 |
| Jan 30, 2025 | 7.45 | 7.57 | 7.40 | 7.55 | 7.19 | 1.89% | 349,959 |
| Jan 29, 2025 | 7.65 | 7.65 | 7.35 | 7.41 | 7.05 | -2.50% | 308,853 |
| Jan 28, 2025 | 7.26 | 7.65 | 7.22 | 7.60 | 7.24 | 4.54% | 627,341 |
| Jan 27, 2025 | 7.36 | 7.56 | 7.15 | 7.27 | 6.92 | -5.58% | 782,210 |
| Jan 24, 2025 | 7.95 | 8.03 | 7.66 | 7.70 | 7.33 | -2.90% | 845,478 |
| Jan 23, 2025 | 7.80 | 7.93 | 7.62 | 7.93 | 7.55 | 1.54% | 475,659 |
| Jan 22, 2025 | 8.05 | 8.11 | 7.80 | 7.81 | 7.44 | -0.51% | 1,461,005 |
| Jan 21, 2025 | 7.76 | 7.92 | 7.60 | 7.85 | 7.47 | 1.95% | 1,205,535 |
| Jan 17, 2025 | 7.81 | 7.84 | 7.67 | 7.70 | 7.33 | -0.26% | 1,041,151 |
| Jan 16, 2025 | 7.70 | 7.79 | 7.60 | 7.72 | 7.35 | -3.38% | 665,449 |
| Jan 15, 2025 | 8.08 | 8.20 | 7.95 | 7.99 | 7.25 | 1.65% | 998,940 |
| Jan 14, 2025 | 8.03 | 8.11 | 7.69 | 7.86 | 7.14 | 0.26% | 1,039,305 |
| Jan 13, 2025 | 7.89 | 7.92 | 7.68 | 7.84 | 7.12 | -3.92% | 1,127,664 |
| Jan 10, 2025 | 8.23 | 8.23 | 7.91 | 8.16 | 7.41 | -2.16% | 1,322,382 |
| Jan 8, 2025 | 8.65 | 8.74 | 8.27 | 8.34 | 7.57 | -6.29% | 844,412 |
| Jan 7, 2025 | 9.12 | 9.15 | 8.77 | 8.90 | 8.08 | -1.98% | 529,542 |
| Jan 6, 2025 | 9.22 | 9.29 | 9.05 | 9.08 | 8.24 | 0.55% | 937,670 |
| Jan 3, 2025 | 8.65 | 9.07 | 8.60 | 9.03 | 8.20 | 5.00% | 448,786 |
| Jan 2, 2025 | 8.65 | 8.72 | 8.46 | 8.60 | 7.81 | 0.70% | 505,902 |
| Dec 31, 2024 | 8.80 | 8.80 | 8.47 | 8.54 | 7.75 | -1.61% | 453,971 |
| Dec 30, 2024 | 8.65 | 8.72 | 8.39 | 8.68 | 7.88 | -0.69% | 437,292 |
| Dec 27, 2024 | 9.02 | 9.02 | 8.58 | 8.74 | 7.93 | -3.32% | 643,456 |
| Dec 26, 2024 | 8.73 | 9.04 | 8.67 | 9.04 | 8.21 | 3.67% | 519,573 |
| Dec 24, 2024 | 8.68 | 8.75 | 8.56 | 8.72 | 7.92 | 1.16% | 206,092 |
| Dec 23, 2024 | 8.79 | 8.86 | 8.55 | 8.62 | 7.82 | -1.82% | 626,271 |
| Dec 20, 2024 | 8.50 | 8.85 | 8.31 | 8.78 | 7.97 | 2.69% | 705,658 |
| Dec 19, 2024 | 9.41 | 9.60 | 8.20 | 8.55 | 7.76 | -18.26% | 1,422,804 |
| Dec 18, 2024 | 11.32 | 11.54 | 10.21 | 10.46 | 8.62 | -7.43% | 1,475,970 |
| Dec 17, 2024 | 11.21 | 11.42 | 11.07 | 11.30 | 9.31 | 0.18% | 524,437 |
| Dec 16, 2024 | 10.57 | 11.28 | 10.42 | 11.28 | 9.29 | 7.12% | 844,392 |
| Dec 13, 2024 | 10.30 | 10.64 | 9.93 | 10.53 | 8.67 | 3.03% | 1,523,331 |
| Dec 12, 2024 | 10.08 | 10.58 | 9.99 | 10.22 | 8.42 | 0.20% | 980,569 |
| Dec 11, 2024 | 10.56 | 10.58 | 9.83 | 10.20 | 8.40 | -7.19% | 422,654 |
| Dec 10, 2024 | 10.08 | 11.54 | 9.84 | 10.99 | 9.05 | 0.73% | 435,225 |
| Dec 9, 2024 | 10.91 | 11.13 | 10.58 | 10.91 | 8.99 | 2.44% | 379,333 |
| Dec 6, 2024 | 10.28 | 10.65 | 10.17 | 10.65 | 8.77 | 6.18% | 223,330 |
| Dec 5, 2024 | 10.12 | 10.47 | 10.02 | 10.03 | 8.26 | 0.40% | 130,640 |
| Dec 4, 2024 | 9.99 | 10.39 | 9.95 | 9.99 | 8.23 | 1.83% | 231,828 |
| Dec 3, 2024 | 9.59 | 9.93 | 9.44 | 9.81 | 8.08 | 1.34% | 172,831 |
| Dec 2, 2024 | 10.10 | 10.13 | 9.64 | 9.68 | 7.97 | -2.12% | 243,830 |
| Nov 29, 2024 | 9.96 | 10.34 | 9.86 | 9.89 | 8.15 | 1.75% | 106,467 |
| Nov 27, 2024 | 9.78 | 9.78 | 9.45 | 9.72 | 8.01 | 0.41% | 126,724 |
| Nov 26, 2024 | 9.81 | 10.10 | 9.53 | 9.68 | 7.97 | -4.35% | 233,094 |
| Nov 25, 2024 | 10.22 | 10.25 | 10.03 | 10.12 | 8.34 | -0.20% | 356,053 |
| Nov 22, 2024 | 9.85 | 10.17 | 9.72 | 10.14 | 8.35 | 3.05% | 367,692 |
| Nov 21, 2024 | 9.51 | 9.99 | 9.40 | 9.84 | 8.11 | -3.91% | 328,934 |
| Nov 20, 2024 | 10.32 | 10.37 | 9.88 | 10.24 | 7.76 | -1.06% | 620,348 |
| Nov 19, 2024 | 9.20 | 10.38 | 9.20 | 10.35 | 7.84 | 16.03% | 614,305 |
| Nov 18, 2024 | 8.83 | 8.96 | 8.71 | 8.92 | 6.76 | 2.18% | 399,192 |
| Nov 15, 2024 | 8.84 | 8.84 | 8.56 | 8.73 | 6.61 | -1.24% | 229,198 |
| Nov 14, 2024 | 9.15 | 9.16 | 8.80 | 8.84 | 6.70 | -2.54% | 172,543 |
| Nov 13, 2024 | 9.25 | 9.46 | 9.07 | 9.07 | 6.87 | -1.73% | 122,544 |
| Nov 12, 2024 | 9.29 | 9.29 | 9.00 | 9.23 | 6.99 | -0.86% | 137,970 |
| Nov 11, 2024 | 9.30 | 9.56 | 9.26 | 9.31 | 7.05 | 2.31% | 180,437 |
| Nov 8, 2024 | 9.17 | 9.17 | 8.87 | 9.10 | 6.89 | -0.76% | 158,602 |
| Nov 7, 2024 | 9.25 | 9.34 | 9.09 | 9.17 | 6.95 | -0.11% | 104,166 |
| Nov 6, 2024 | 9.11 | 9.31 | 9.08 | 9.18 | 6.95 | 2.46% | 119,415 |
| Nov 5, 2024 | 8.52 | 8.96 | 8.52 | 8.96 | 6.79 | 5.66% | 65,466 |
| Nov 4, 2024 | 8.60 | 8.60 | 8.27 | 8.48 | 6.42 | -0.35% | 90,882 |
| Nov 1, 2024 | 8.45 | 8.75 | 8.45 | 8.51 | 6.45 | 1.31% | 75,490 |
| Oct 31, 2024 | 8.85 | 8.85 | 8.32 | 8.40 | 6.36 | -4.11% | 123,604 |
| Oct 30, 2024 | 8.76 | 9.04 | 8.75 | 8.76 | 6.64 | -0.90% | 78,771 |
| Oct 29, 2024 | 8.90 | 8.90 | 8.74 | 8.84 | 6.70 | - | 96,962 |
| Oct 28, 2024 | 8.65 | 8.88 | 8.64 | 8.84 | 6.70 | 2.55% | 142,085 |
| Oct 25, 2024 | 8.69 | 8.77 | 8.60 | 8.62 | 6.53 | 0.94% | 152,109 |
| Oct 24, 2024 | 8.60 | 8.60 | 8.45 | 8.54 | 6.47 | -5.95% | 94,294 |
| Oct 23, 2024 | 9.46 | 9.46 | 9.03 | 9.08 | 6.34 | -2.99% | 148,232 |
| Oct 22, 2024 | 9.50 | 9.50 | 9.35 | 9.36 | 6.54 | -0.95% | 54,221 |
| Oct 21, 2024 | 9.62 | 9.62 | 9.37 | 9.45 | 6.60 | -0.21% | 139,538 |
| Oct 18, 2024 | 9.69 | 9.69 | 9.47 | 9.47 | 6.61 | -0.94% | 52,281 |
| Oct 17, 2024 | 9.60 | 9.71 | 9.45 | 9.56 | 6.68 | -0.55% | 33,944 |
| Oct 16, 2024 | 9.70 | 9.71 | 9.39 | 9.61 | 6.71 | -0.04% | 60,851 |
| Oct 15, 2024 | 10.00 | 10.16 | 9.61 | 9.62 | 6.72 | -4.21% | 24,621 |
| Oct 14, 2024 | 10.03 | 10.09 | 9.89 | 10.04 | 7.01 | 0.80% | 130,535 |
| Oct 11, 2024 | 9.56 | 10.05 | 9.56 | 9.96 | 6.96 | 2.68% | 61,220 |
| Oct 10, 2024 | 9.47 | 9.70 | 9.29 | 9.70 | 6.77 | 0.49% | 25,417 |
| Oct 9, 2024 | 9.27 | 9.65 | 9.24 | 9.65 | 6.74 | 4.54% | 52,886 |
| Oct 8, 2024 | 9.27 | 9.27 | 9.15 | 9.23 | 6.45 | 0.81% | 18,928 |
| Oct 7, 2024 | 9.19 | 9.19 | 9.10 | 9.16 | 6.40 | -0.11% | 24,690 |
| Oct 4, 2024 | 9.00 | 9.17 | 8.90 | 9.17 | 6.40 | 2.92% | 47,420 |
| Oct 3, 2024 | 8.83 | 8.91 | 8.77 | 8.91 | 6.22 | 0.56% | 30,215 |
| Oct 2, 2024 | 8.85 | 8.92 | 8.75 | 8.86 | 6.19 | 0.91% | 48,473 |
| Oct 1, 2024 | 9.32 | 9.32 | 8.70 | 8.78 | 6.13 | -5.84% | 102,959 |
| Sep 30, 2024 | 9.27 | 9.38 | 9.24 | 9.33 | 6.51 | -0.05% | 46,049 |
| Sep 27, 2024 | 9.48 | 9.48 | 9.27 | 9.33 | 6.52 | -0.53% | 15,292 |
| Sep 26, 2024 | 9.50 | 9.50 | 9.30 | 9.38 | 6.55 | 0.11% | 41,032 |