YieldMax AI Option Income Strategy ETF (AIYY)
NYSEARCA: AIYY · Real-Time Price · USD
9.28
-0.02 (-0.22%)
At close: May 22, 2026, 4:00 PM EDT
9.45
+0.17 (1.83%)
After-hours: May 22, 2026, 6:56 PM EDT
AIYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.20 | 9.57 | 9.20 | 9.28 | 9.28 | -0.22% | 153,696 |
| May 21, 2026 | 9.22 | 9.30 | 9.10 | 9.30 | 9.30 | 0.58% | 60,721 |
| May 20, 2026 | 9.09 | 9.36 | 8.81 | 9.35 | 9.25 | 3.81% | 67,601 |
| May 19, 2026 | 8.90 | 9.08 | 8.85 | 9.01 | 8.91 | 0.98% | 24,019 |
| May 18, 2026 | 8.87 | 8.95 | 8.55 | 8.92 | 8.82 | 1.02% | 148,938 |
| May 15, 2026 | 9.08 | 9.08 | 8.80 | 8.83 | 8.73 | -3.44% | 103,840 |
| May 14, 2026 | 8.98 | 9.27 | 8.82 | 9.15 | 9.04 | 3.68% | 143,952 |
| May 13, 2026 | 9.14 | 9.14 | 8.82 | 8.97 | 8.72 | -1.21% | 162,702 |
| May 12, 2026 | 9.74 | 9.74 | 9.05 | 9.08 | 8.83 | -6.28% | 140,861 |
| May 11, 2026 | 9.73 | 9.96 | 9.67 | 9.69 | 9.42 | -2.88% | 95,966 |
| May 8, 2026 | 9.88 | 9.99 | 9.63 | 9.98 | 9.70 | 0.79% | 81,315 |
| May 7, 2026 | 10.00 | 10.01 | 9.81 | 9.90 | 9.62 | -0.24% | 36,402 |
| May 6, 2026 | 9.92 | 10.07 | 9.82 | 10.06 | 9.65 | 1.11% | 173,273 |
| May 5, 2026 | 9.83 | 9.96 | 9.71 | 9.95 | 9.54 | 1.22% | 138,207 |
| May 4, 2026 | 9.87 | 9.99 | 9.80 | 9.83 | 9.43 | 0.72% | 60,991 |
| May 1, 2026 | 9.65 | 9.82 | 9.61 | 9.76 | 9.36 | 2.20% | 152,725 |
| Apr 30, 2026 | 9.45 | 9.61 | 9.34 | 9.55 | 9.16 | -0.04% | 41,225 |
| Apr 29, 2026 | 9.75 | 9.75 | 9.44 | 9.69 | 9.16 | -0.52% | 37,048 |
| Apr 28, 2026 | 9.58 | 9.82 | 9.58 | 9.74 | 9.21 | 1.46% | 39,788 |
| Apr 27, 2026 | 9.43 | 9.65 | 9.40 | 9.60 | 9.08 | 1.75% | 53,792 |
| Apr 24, 2026 | 9.55 | 9.55 | 9.32 | 9.44 | 8.92 | 0.69% | 85,739 |
| Apr 23, 2026 | 10.11 | 10.11 | 9.30 | 9.37 | 8.86 | -7.56% | 107,034 |
| Apr 22, 2026 | 10.20 | 10.29 | 10.11 | 10.28 | 9.59 | 1.78% | 42,459 |
| Apr 21, 2026 | 10.40 | 10.49 | 10.01 | 10.10 | 9.42 | -1.66% | 64,627 |
| Apr 20, 2026 | 10.13 | 10.28 | 9.95 | 10.27 | 9.58 | 1.88% | 49,781 |
| Apr 17, 2026 | 10.50 | 10.59 | 10.08 | 10.08 | 9.40 | -1.27% | 64,673 |
| Apr 16, 2026 | 10.47 | 10.87 | 9.96 | 10.21 | 9.52 | -2.20% | 104,458 |
| Apr 15, 2026 | 9.93 | 10.63 | 9.90 | 10.59 | 9.73 | 9.19% | 122,982 |
| Apr 14, 2026 | 9.80 | 9.92 | 9.67 | 9.70 | 8.91 | -0.61% | 28,059 |
| Apr 13, 2026 | 9.56 | 9.76 | 9.25 | 9.76 | 8.97 | 1.76% | 57,808 |
| Apr 10, 2026 | 9.86 | 9.86 | 9.54 | 9.59 | 8.81 | -1.84% | 37,737 |
| Apr 9, 2026 | 9.98 | 9.98 | 9.60 | 9.77 | 8.98 | -1.26% | 32,313 |
| Apr 8, 2026 | 10.20 | 10.28 | 9.95 | 9.99 | 9.09 | 0.40% | 28,119 |
| Apr 7, 2026 | 9.90 | 9.96 | 9.76 | 9.95 | 9.06 | -0.20% | 28,824 |
| Apr 6, 2026 | 9.87 | 10.00 | 9.84 | 9.97 | 9.08 | 1.32% | 27,195 |
| Apr 2, 2026 | 9.68 | 9.93 | 9.68 | 9.84 | 8.96 | -0.56% | 30,733 |
| Apr 1, 2026 | 9.98 | 10.09 | 9.96 | 10.01 | 9.01 | 0.70% | 34,545 |
| Mar 31, 2026 | 9.74 | 9.97 | 9.65 | 9.94 | 8.95 | 4.30% | 52,030 |
| Mar 30, 2026 | 9.69 | 9.69 | 9.45 | 9.53 | 8.58 | 0.32% | 39,905 |
| Mar 27, 2026 | 10.11 | 10.11 | 9.43 | 9.50 | 8.55 | -6.31% | 40,349 |
| Mar 26, 2026 | 9.98 | 10.17 | 9.97 | 10.14 | 9.13 | 1.29% | 23,074 |
| Mar 25, 2026 | 10.19 | 10.39 | 9.98 | 10.12 | 9.01 | 0.16% | 35,920 |
| Mar 24, 2026 | 10.46 | 10.46 | 10.10 | 10.10 | 9.00 | -3.50% | 22,277 |
| Mar 23, 2026 | 10.25 | 10.60 | 10.22 | 10.47 | 9.32 | 2.45% | 49,055 |
| Mar 20, 2026 | 10.46 | 10.46 | 10.01 | 10.22 | 9.10 | -2.39% | 134,349 |
| Mar 19, 2026 | 10.26 | 10.51 | 10.18 | 10.47 | 9.32 | 0.31% | 32,753 |
| Mar 18, 2026 | 10.60 | 10.67 | 10.42 | 10.54 | 9.29 | -1.22% | 44,806 |
| Mar 17, 2026 | 10.70 | 10.77 | 10.60 | 10.67 | 9.41 | 0.66% | 33,900 |
| Mar 16, 2026 | 10.68 | 10.76 | 10.60 | 10.60 | 9.34 | -0.75% | 56,400 |
| Mar 13, 2026 | 10.89 | 10.89 | 10.52 | 10.68 | 9.42 | 0.62% | 31,696 |