YieldMax AI Option Income Strategy ETF (AIYY)
NYSEARCA: AIYY · Real-Time Price · USD
8.78
+0.23 (2.69%)
Dec 20, 2024, 4:00 PM EST - Market closed
AIYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.50 | 8.85 | 8.31 | 8.78 | 8.78 | 2.69% | 696,362 |
| Dec 19, 2024 | 9.41 | 9.60 | 8.20 | 8.55 | 8.55 | -18.26% | 1,422,804 |
| Dec 18, 2024 | 11.32 | 11.54 | 10.21 | 10.46 | 9.59 | -7.43% | 1,476,000 |
| Dec 17, 2024 | 11.21 | 11.42 | 11.07 | 11.30 | 10.36 | 0.18% | 524,437 |
| Dec 16, 2024 | 10.57 | 11.28 | 10.42 | 11.28 | 10.34 | 7.12% | 844,400 |
| Dec 13, 2024 | 10.30 | 10.64 | 9.93 | 10.53 | 9.65 | 3.03% | 1,523,331 |
| Dec 12, 2024 | 10.08 | 10.58 | 9.99 | 10.22 | 9.37 | 0.20% | 980,600 |
| Dec 11, 2024 | 10.56 | 10.58 | 9.83 | 10.20 | 9.35 | -7.19% | 422,700 |
| Dec 10, 2024 | 10.08 | 11.54 | 9.84 | 10.99 | 10.07 | 0.73% | 435,225 |
| Dec 9, 2024 | 10.91 | 11.13 | 10.58 | 10.91 | 10.00 | 2.44% | 379,333 |
| Dec 6, 2024 | 10.28 | 10.65 | 10.17 | 10.65 | 9.76 | 6.18% | 223,330 |
| Dec 5, 2024 | 10.12 | 10.47 | 10.02 | 10.03 | 9.19 | 0.40% | 130,640 |
| Dec 4, 2024 | 9.99 | 10.39 | 9.95 | 9.99 | 9.16 | 1.83% | 231,828 |
| Dec 3, 2024 | 9.59 | 9.93 | 9.44 | 9.81 | 8.99 | 1.34% | 172,831 |
| Dec 2, 2024 | 10.10 | 10.13 | 9.64 | 9.68 | 8.87 | -2.12% | 243,830 |
| Nov 29, 2024 | 9.96 | 10.34 | 9.86 | 9.89 | 9.07 | 1.75% | 106,502 |
| Nov 27, 2024 | 9.78 | 9.78 | 9.45 | 9.72 | 8.91 | 0.41% | 126,724 |
| Nov 26, 2024 | 9.81 | 10.10 | 9.53 | 9.68 | 8.87 | -4.35% | 233,100 |
| Nov 25, 2024 | 10.22 | 10.25 | 10.03 | 10.12 | 9.28 | -0.20% | 356,100 |
| Nov 22, 2024 | 9.85 | 10.17 | 9.72 | 10.14 | 9.29 | 3.05% | 367,692 |
| Nov 21, 2024 | 9.51 | 9.99 | 9.40 | 9.84 | 9.02 | -3.91% | 328,934 |
| Nov 20, 2024 | 10.32 | 10.37 | 9.88 | 10.24 | 8.60 | -1.06% | 620,348 |
| Nov 19, 2024 | 9.20 | 10.38 | 9.20 | 10.35 | 8.69 | 16.03% | 614,305 |
| Nov 18, 2024 | 8.83 | 8.96 | 8.71 | 8.92 | 7.49 | 2.18% | 399,192 |
| Nov 15, 2024 | 8.84 | 8.84 | 8.56 | 8.73 | 7.33 | -1.24% | 229,198 |
| Nov 14, 2024 | 9.15 | 9.16 | 8.80 | 8.84 | 7.42 | -2.54% | 172,543 |
| Nov 13, 2024 | 9.25 | 9.46 | 9.07 | 9.07 | 7.62 | -1.73% | 122,544 |
| Nov 12, 2024 | 9.29 | 9.29 | 9.00 | 9.23 | 7.75 | -0.86% | 138,000 |
| Nov 11, 2024 | 9.30 | 9.56 | 9.26 | 9.31 | 7.82 | 2.31% | 180,437 |
| Nov 8, 2024 | 9.17 | 9.17 | 8.87 | 9.10 | 7.64 | -0.76% | 158,602 |
| Nov 7, 2024 | 9.25 | 9.34 | 9.09 | 9.17 | 7.70 | -0.11% | 104,200 |
| Nov 6, 2024 | 9.11 | 9.31 | 9.08 | 9.18 | 7.71 | 2.46% | 119,415 |
| Nov 5, 2024 | 8.52 | 8.96 | 8.52 | 8.96 | 7.52 | 5.66% | 65,500 |
| Nov 4, 2024 | 8.60 | 8.60 | 8.27 | 8.48 | 7.12 | -0.35% | 90,900 |
| Nov 1, 2024 | 8.45 | 8.75 | 8.45 | 8.51 | 7.15 | 1.31% | 75,490 |
| Oct 31, 2024 | 8.85 | 8.85 | 8.32 | 8.40 | 7.05 | -4.11% | 123,604 |
| Oct 30, 2024 | 8.76 | 9.04 | 8.75 | 8.76 | 7.36 | -0.90% | 78,800 |
| Oct 29, 2024 | 8.90 | 8.90 | 8.74 | 8.84 | 7.42 | - | 97,000 |
| Oct 28, 2024 | 8.65 | 8.88 | 8.63 | 8.84 | 7.42 | 2.55% | 142,085 |
| Oct 25, 2024 | 8.69 | 8.77 | 8.60 | 8.62 | 7.24 | 0.94% | 152,109 |
| Oct 24, 2024 | 8.60 | 8.60 | 8.45 | 8.54 | 7.17 | -5.95% | 94,294 |
| Oct 23, 2024 | 9.46 | 9.46 | 9.03 | 9.08 | 7.02 | -2.99% | 148,232 |
| Oct 22, 2024 | 9.50 | 9.50 | 9.35 | 9.36 | 7.23 | -0.95% | 54,221 |
| Oct 21, 2024 | 9.62 | 9.62 | 9.37 | 9.45 | 7.30 | -0.21% | 139,538 |
| Oct 18, 2024 | 9.69 | 9.69 | 9.47 | 9.47 | 7.32 | -0.94% | 52,300 |
| Oct 17, 2024 | 9.60 | 9.71 | 9.45 | 9.56 | 7.39 | -0.52% | 33,944 |
| Oct 16, 2024 | 9.70 | 9.71 | 9.39 | 9.61 | 7.43 | -0.10% | 60,851 |
| Oct 15, 2024 | 10.00 | 10.16 | 9.61 | 9.62 | 7.43 | -4.18% | 24,621 |
| Oct 14, 2024 | 10.03 | 10.09 | 9.89 | 10.04 | 7.76 | 0.80% | 130,535 |
| Oct 11, 2024 | 9.56 | 10.05 | 9.56 | 9.96 | 7.70 | 2.68% | 61,220 |
| Oct 10, 2024 | 9.47 | 9.70 | 9.29 | 9.70 | 7.50 | 0.52% | 25,417 |
| Oct 9, 2024 | 9.27 | 9.65 | 9.24 | 9.65 | 7.46 | 4.55% | 52,900 |
| Oct 8, 2024 | 9.27 | 9.27 | 9.15 | 9.23 | 7.14 | 0.76% | 18,928 |
| Oct 7, 2024 | 9.19 | 9.19 | 9.10 | 9.16 | 7.08 | -0.11% | 24,690 |
| Oct 4, 2024 | 9.00 | 9.17 | 8.90 | 9.17 | 7.09 | 2.92% | 47,420 |
| Oct 3, 2024 | 8.83 | 8.91 | 8.76 | 8.91 | 6.89 | 0.56% | 30,215 |
| Oct 2, 2024 | 8.85 | 8.92 | 8.75 | 8.86 | 6.85 | 0.91% | 48,500 |
| Oct 1, 2024 | 9.32 | 9.32 | 8.70 | 8.78 | 6.78 | -5.79% | 103,000 |
| Sep 30, 2024 | 9.27 | 9.38 | 9.24 | 9.32 | 7.21 | -0.11% | 46,049 |
| Sep 27, 2024 | 9.48 | 9.48 | 9.27 | 9.33 | 7.21 | -0.53% | 15,300 |
| Sep 26, 2024 | 9.50 | 9.50 | 9.30 | 9.38 | 7.25 | 0.11% | 41,032 |
| Sep 25, 2024 | 9.08 | 9.38 | 9.08 | 9.37 | 7.24 | 2.74% | 22,055 |
| Sep 24, 2024 | 9.21 | 9.21 | 9.05 | 9.12 | 7.05 | -0.33% | 20,900 |
| Sep 23, 2024 | 9.05 | 9.18 | 9.02 | 9.15 | 7.07 | 0.11% | 70,700 |
| Sep 20, 2024 | 9.21 | 9.21 | 8.98 | 9.14 | 7.06 | 0.11% | 19,600 |
| Sep 19, 2024 | 9.17 | 9.23 | 9.10 | 9.13 | 7.06 | 1.00% | 64,634 |
| Sep 18, 2024 | 9.05 | 9.24 | 8.98 | 9.04 | 6.99 | 0.11% | 129,454 |
| Sep 17, 2024 | 8.97 | 9.17 | 8.95 | 9.03 | 6.98 | 0.44% | 20,400 |
| Sep 16, 2024 | 9.00 | 9.03 | 8.88 | 8.99 | 6.95 | 0.90% | 69,300 |
| Sep 13, 2024 | 8.90 | 9.10 | 8.82 | 8.91 | 6.89 | 0.56% | 34,111 |
| Sep 12, 2024 | 8.85 | 8.86 | 8.79 | 8.86 | 6.85 | 0.91% | 67,137 |
| Sep 11, 2024 | 8.77 | 8.79 | 8.65 | 8.78 | 6.78 | 0.34% | 84,851 |
| Sep 10, 2024 | 8.76 | 8.76 | 8.66 | 8.75 | 6.76 | 0.46% | 32,228 |
| Sep 9, 2024 | 8.62 | 8.78 | 8.60 | 8.71 | 6.73 | 1.04% | 62,630 |
| Sep 6, 2024 | 8.50 | 8.75 | 8.45 | 8.62 | 6.66 | -3.36% | 52,748 |
| Sep 5, 2024 | 8.28 | 8.95 | 8.20 | 8.92 | 6.61 | -9.63% | 275,608 |
| Sep 4, 2024 | 9.75 | 9.91 | 9.62 | 9.87 | 7.32 | 0.82% | 84,200 |
| Sep 3, 2024 | 9.60 | 9.85 | 9.60 | 9.79 | 7.26 | 0.31% | 47,300 |
| Aug 30, 2024 | 9.66 | 9.77 | 9.60 | 9.76 | 7.24 | 1.04% | 19,923 |
| Aug 29, 2024 | 9.58 | 9.77 | 9.57 | 9.66 | 7.16 | 0.21% | 51,200 |
| Aug 28, 2024 | 9.81 | 9.84 | 9.44 | 9.64 | 7.15 | -2.53% | 46,602 |
| Aug 27, 2024 | 10.02 | 10.12 | 9.83 | 9.89 | 7.33 | -2.56% | 48,547 |
| Aug 26, 2024 | 10.18 | 10.21 | 10.10 | 10.15 | 7.53 | - | 26,816 |
| Aug 23, 2024 | 10.00 | 10.17 | 9.99 | 10.15 | 7.53 | 1.60% | 30,519 |
| Aug 22, 2024 | 10.17 | 10.21 | 9.93 | 9.99 | 7.41 | -2.82% | 40,778 |
| Aug 21, 2024 | 10.28 | 10.30 | 10.14 | 10.28 | 7.62 | 1.18% | 32,704 |
| Aug 20, 2024 | 10.36 | 10.44 | 10.03 | 10.16 | 7.53 | -2.40% | 55,909 |
| Aug 19, 2024 | 10.40 | 10.48 | 10.39 | 10.41 | 7.72 | -0.19% | 56,900 |
| Aug 16, 2024 | 10.53 | 10.53 | 10.38 | 10.43 | 7.73 | -0.10% | 54,807 |
| Aug 15, 2024 | 10.35 | 10.45 | 10.31 | 10.44 | 7.74 | 1.95% | 56,500 |
| Aug 14, 2024 | 10.30 | 10.30 | 10.15 | 10.24 | 7.59 | 0.89% | 22,000 |
| Aug 13, 2024 | 9.98 | 10.19 | 9.98 | 10.15 | 7.53 | 1.50% | 32,296 |
| Aug 12, 2024 | 10.00 | 10.06 | 9.92 | 10.00 | 7.42 | -0.79% | 40,253 |
| Aug 9, 2024 | 10.09 | 10.10 | 9.96 | 10.08 | 7.47 | 0.70% | 39,032 |
| Aug 8, 2024 | 9.46 | 10.03 | 9.44 | 10.01 | 7.42 | 6.04% | 67,650 |
| Aug 7, 2024 | 9.69 | 9.94 | 9.38 | 9.44 | 7.00 | -5.51% | 47,900 |
| Aug 6, 2024 | 9.91 | 10.11 | 9.90 | 9.99 | 7.14 | 0.20% | 45,720 |
| Aug 5, 2024 | 9.47 | 10.06 | 9.00 | 9.97 | 7.13 | -1.87% | 61,740 |
| Aug 2, 2024 | 10.31 | 10.35 | 9.98 | 10.16 | 7.26 | -4.06% | 41,628 |
| Aug 1, 2024 | 10.94 | 11.00 | 10.47 | 10.59 | 7.57 | -3.46% | 44,219 |