YieldMax INTC Option Income Strategy ETF (INYY)
NYSEARCA: INYY · Real-Time Price · USD
39.50
+0.05 (0.13%)
At close: Jul 27, 2026, 4:00 PM EDT
39.14
-0.36 (-0.91%)
After-hours: Jul 27, 2026, 8:00 PM EDT
INYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 39.40 | 40.24 | 37.59 | 39.50 | 39.50 | 0.13% | 91,946 |
| Jul 24, 2026 | 41.97 | 41.97 | 39.23 | 39.45 | 39.45 | -6.14% | 51,728 |
| Jul 23, 2026 | 42.31 | 43.33 | 41.64 | 42.03 | 42.03 | -1.85% | 76,360 |
| Jul 22, 2026 | 43.24 | 45.07 | 43.24 | 43.60 | 42.82 | -2.53% | 92,903 |
| Jul 21, 2026 | 43.56 | 44.77 | 42.35 | 44.73 | 43.93 | 8.15% | 42,302 |
| Jul 20, 2026 | 41.29 | 42.63 | 41.29 | 41.36 | 40.62 | 1.63% | 26,497 |
| Jul 17, 2026 | 39.64 | 41.72 | 38.55 | 40.70 | 39.97 | -1.58% | 45,120 |
| Jul 16, 2026 | 43.13 | 43.13 | 40.78 | 41.35 | 40.61 | -5.34% | 68,379 |
| Jul 15, 2026 | 46.72 | 46.72 | 43.11 | 44.49 | 42.90 | -3.38% | 72,301 |
| Jul 14, 2026 | 45.84 | 46.17 | 44.79 | 46.04 | 44.40 | 3.75% | 17,484 |
| Jul 13, 2026 | 45.78 | 45.78 | 43.99 | 44.38 | 42.80 | -5.58% | 38,355 |
| Jul 10, 2026 | 48.45 | 48.45 | 46.00 | 47.00 | 45.33 | -3.00% | 76,399 |
| Jul 9, 2026 | 49.50 | 49.97 | 47.62 | 48.46 | 46.73 | 3.26% | 146,293 |
| Jul 8, 2026 | 47.11 | 47.86 | 45.70 | 47.86 | 45.26 | 0.20% | 103,068 |
| Jul 7, 2026 | 50.47 | 52.10 | 47.20 | 47.76 | 45.17 | -9.34% | 100,750 |
| Jul 6, 2026 | 53.05 | 54.64 | 52.60 | 52.68 | 49.82 | 2.32% | 37,975 |
| Jul 2, 2026 | 55.36 | 55.80 | 50.80 | 51.49 | 48.69 | -6.00% | 54,774 |
| Jul 1, 2026 | 57.87 | 57.93 | 55.53 | 55.92 | 51.80 | -5.40% | 112,728 |
| Jun 30, 2026 | 56.66 | 60.10 | 56.30 | 59.11 | 54.75 | 5.01% | 18,342 |
| Jun 29, 2026 | 55.22 | 56.45 | 51.82 | 56.29 | 52.14 | 1.32% | 30,013 |
| Jun 26, 2026 | 55.72 | 56.10 | 53.00 | 55.56 | 51.46 | -2.30% | 23,506 |
| Jun 25, 2026 | 58.71 | 59.12 | 54.63 | 56.87 | 52.67 | 0.50% | 16,442 |
| Jun 24, 2026 | 58.06 | 58.79 | 56.06 | 57.56 | 52.41 | 0.19% | 40,263 |
| Jun 23, 2026 | 56.73 | 59.31 | 56.73 | 57.45 | 52.31 | -4.93% | 28,531 |
| Jun 22, 2026 | 59.48 | 60.63 | 58.83 | 60.43 | 55.02 | 4.87% | 34,451 |
| Jun 18, 2026 | 57.82 | 59.75 | 56.73 | 57.62 | 52.47 | 5.82% | 35,536 |
| Jun 17, 2026 | 56.00 | 56.80 | 54.29 | 55.56 | 49.58 | 4.43% | 39,755 |
| Jun 16, 2026 | 56.78 | 57.50 | 53.20 | 53.20 | 47.48 | -7.44% | 3,913 |
| Jun 15, 2026 | 58.05 | 58.05 | 57.48 | 57.48 | 51.30 | 2.06% | 1,969 |
| Jun 12, 2026 | 53.97 | 56.68 | 53.97 | 56.32 | 50.26 | 5.36% | 4,378 |
| Jun 11, 2026 | 52.09 | 53.46 | 51.53 | 53.46 | 47.70 | 7.34% | 1,020 |
| Jun 10, 2026 | 50.37 | 50.37 | 49.69 | 49.80 | 44.44 | -0.19% | 587 |
| Jun 9, 2026 | 51.98 | 52.47 | 47.50 | 49.90 | 44.53 | -2.21% | 3,573 |
| Jun 8, 2026 | 50.00 | 51.91 | 50.00 | 51.02 | 45.53 | 10.22% | 7,398 |
| Jun 5, 2026 | 49.97 | 49.97 | 46.26 | 46.29 | 41.31 | -10.25% | 7,518 |
| Jun 4, 2026 | 50.49 | 51.58 | 50.49 | 51.58 | 46.03 | -0.60% | 2,314 |