YieldMax AI Option Income Strategy ETF (AIYY)
NYSEARCA: AIYY · Real-Time Price · USD
2.520
+0.030 (1.20%)
Sep 5, 2025, 4:00 PM - Market closed
AIYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.54 | 2.56 | 2.46 | 2.52 | 2.52 | 1.20% | 13,490,935 |
| Sep 4, 2025 | 2.39 | 2.61 | 2.37 | 2.49 | 2.49 | -5.32% | 2,893,637 |
| Sep 3, 2025 | 2.69 | 2.69 | 2.60 | 2.63 | 2.63 | -1.13% | 995,989 |
| Sep 2, 2025 | 2.61 | 2.70 | 2.61 | 2.66 | 2.66 | - | 1,542,047 |
| Aug 29, 2025 | 2.73 | 2.75 | 2.65 | 2.66 | 2.66 | -2.56% | 1,112,821 |
| Aug 28, 2025 | 2.71 | 2.75 | 2.71 | 2.73 | 2.73 | -4.21% | 698,018 |
| Aug 27, 2025 | 2.79 | 2.85 | 2.79 | 2.85 | 2.73 | 2.15% | 908,775 |
| Aug 26, 2025 | 2.81 | 2.83 | 2.76 | 2.79 | 2.68 | -0.36% | 1,057,142 |
| Aug 25, 2025 | 2.86 | 2.86 | 2.80 | 2.80 | 2.68 | -1.41% | 1,061,888 |
| Aug 22, 2025 | 2.76 | 2.85 | 2.76 | 2.84 | 2.72 | 2.90% | 1,446,526 |
| Aug 21, 2025 | 2.75 | 2.76 | 2.71 | 2.76 | 2.65 | 0.36% | 1,383,982 |
| Aug 20, 2025 | 2.82 | 2.82 | 2.66 | 2.75 | 2.64 | -2.83% | 2,017,492 |
| Aug 19, 2025 | 2.93 | 2.95 | 2.82 | 2.83 | 2.71 | -3.41% | 939,757 |
| Aug 18, 2025 | 2.89 | 2.97 | 2.89 | 2.93 | 2.81 | 1.38% | 866,736 |
| Aug 15, 2025 | 2.92 | 2.93 | 2.87 | 2.89 | 2.77 | -0.34% | 968,243 |
| Aug 14, 2025 | 2.92 | 2.94 | 2.85 | 2.90 | 2.78 | -2.03% | 766,860 |
| Aug 13, 2025 | 2.75 | 2.96 | 2.75 | 2.96 | 2.84 | 8.03% | 2,826,791 |
| Aug 12, 2025 | 2.68 | 2.76 | 2.63 | 2.74 | 2.63 | 2.62% | 2,295,562 |
| Aug 11, 2025 | 2.47 | 2.79 | 2.39 | 2.67 | 2.56 | -24.36% | 7,766,792 |
| Aug 8, 2025 | 3.62 | 3.65 | 3.53 | 3.53 | 3.38 | -2.22% | 946,598 |
| Aug 7, 2025 | 3.73 | 3.75 | 3.55 | 3.61 | 3.46 | -2.17% | 967,064 |
| Aug 6, 2025 | 3.71 | 3.74 | 3.62 | 3.69 | 3.54 | -0.81% | 1,026,214 |
| Aug 5, 2025 | 3.72 | 3.78 | 3.67 | 3.72 | 3.57 | 0.81% | 8,571,271 |
| Aug 4, 2025 | 3.62 | 3.72 | 3.60 | 3.69 | 3.54 | 3.36% | 1,497,446 |
| Aug 1, 2025 | 3.65 | 3.66 | 3.53 | 3.57 | 3.42 | -4.55% | 1,896,028 |
| Jul 31, 2025 | 3.89 | 3.89 | 3.74 | 3.74 | 3.59 | -6.97% | 1,673,172 |
| Jul 30, 2025 | 4.06 | 4.10 | 3.96 | 4.02 | 3.68 | -0.99% | 3,256,434 |
| Jul 29, 2025 | 4.26 | 4.29 | 4.05 | 4.06 | 3.71 | -4.47% | 2,954,408 |
| Jul 28, 2025 | 4.33 | 4.35 | 4.23 | 4.25 | 3.89 | -0.93% | 1,672,431 |
| Jul 25, 2025 | 4.33 | 4.36 | 4.27 | 4.29 | 3.92 | 0.23% | 2,494,960 |
| Jul 24, 2025 | 4.58 | 4.58 | 4.27 | 4.28 | 3.91 | -9.32% | 4,041,715 |
| Jul 23, 2025 | 4.66 | 4.74 | 4.64 | 4.72 | 4.32 | 2.16% | 3,495,559 |
| Jul 22, 2025 | 4.60 | 4.66 | 4.49 | 4.62 | 4.23 | 0.65% | 1,972,784 |
| Jul 21, 2025 | 4.67 | 4.80 | 4.58 | 4.59 | 4.20 | -0.86% | 2,744,056 |
| Jul 18, 2025 | 4.68 | 4.70 | 4.57 | 4.63 | 4.23 | 0.87% | 1,149,893 |
| Jul 17, 2025 | 4.50 | 4.65 | 4.50 | 4.59 | 4.20 | 2.46% | 1,382,319 |
| Jul 16, 2025 | 4.47 | 4.49 | 4.34 | 4.48 | 4.10 | 0.67% | 994,628 |
| Jul 15, 2025 | 4.47 | 4.51 | 4.42 | 4.45 | 4.07 | 0.45% | 1,032,802 |
| Jul 14, 2025 | 4.35 | 4.48 | 4.28 | 4.43 | 4.05 | 1.84% | 1,008,330 |
| Jul 11, 2025 | 4.37 | 4.43 | 4.33 | 4.35 | 3.98 | -1.36% | 867,958 |
| Jul 10, 2025 | 4.49 | 4.52 | 4.37 | 4.41 | 4.03 | -1.34% | 1,070,227 |
| Jul 9, 2025 | 4.41 | 4.49 | 4.38 | 4.47 | 4.09 | 2.52% | 1,415,842 |
| Jul 8, 2025 | 4.29 | 4.42 | 4.29 | 4.36 | 3.99 | 2.59% | 2,923,736 |
| Jul 7, 2025 | 4.23 | 4.26 | 4.15 | 4.25 | 3.89 | -0.47% | 2,430,809 |
| Jul 3, 2025 | 4.32 | 4.35 | 4.26 | 4.27 | 3.91 | -3.83% | 1,643,892 |
| Jul 2, 2025 | 4.33 | 4.47 | 4.33 | 4.44 | 3.91 | 2.07% | 1,771,710 |
| Jul 1, 2025 | 4.34 | 4.36 | 4.25 | 4.35 | 3.83 | 0.23% | 1,684,905 |
| Jun 30, 2025 | 4.34 | 4.42 | 4.33 | 4.34 | 3.83 | 1.17% | 2,149,666 |
| Jun 27, 2025 | 4.37 | 4.37 | 4.23 | 4.29 | 3.78 | -0.92% | 1,709,177 |
| Jun 26, 2025 | 4.22 | 4.35 | 4.17 | 4.33 | 3.82 | 3.84% | 873,675 |