YieldMax INTC Option Income Strategy ETF (INYY)
NYSEARCA: INYY · Real-Time Price · USD
20.22
+0.21 (1.07%)
At close: Nov 3, 2026, 4:00 PM EST
20.60
+0.38 (1.86%)
After-hours: Nov 3, 2026, 4:18 PM EST
INYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 20.79 | 20.86 | 20.10 | 20.22 | 20.22 | 1.07% | 72,556 |
| Nov 2, 2026 | 21.49 | 21.60 | 20.00 | 20.01 | 20.01 | -7.79% | 188,437 |
| Oct 30, 2026 | 23.00 | 24.05 | 20.37 | 21.70 | 21.70 | -28.34% | 251,342 |
| Oct 29, 2026 | 30.57 | 30.65 | 29.94 | 30.28 | 30.28 | -3.33% | 88,325 |
| Oct 28, 2026 | 31.50 | 31.70 | 30.94 | 31.70 | 31.32 | 2.03% | 44,011 |
| Oct 27, 2026 | 30.80 | 31.31 | 30.62 | 31.07 | 30.70 | 2.64% | 35,297 |
| Oct 26, 2026 | 29.27 | 30.60 | 29.18 | 30.27 | 29.91 | 4.02% | 31,205 |
| Oct 23, 2026 | 28.77 | 29.43 | 28.50 | 29.10 | 28.75 | 1.36% | 31,267 |
| Oct 22, 2026 | 29.00 | 29.64 | 28.55 | 28.71 | 28.37 | -6.38% | 29,082 |
| Oct 21, 2026 | 31.36 | 31.42 | 30.50 | 31.02 | 30.30 | 0.71% | 35,267 |
| Oct 20, 2026 | 29.97 | 31.26 | 29.92 | 30.80 | 30.08 | -0.52% | 95,809 |
| Oct 19, 2026 | 31.31 | 31.74 | 30.82 | 30.96 | 30.24 | 3.51% | 35,857 |
| Oct 16, 2026 | 31.49 | 31.49 | 29.86 | 29.91 | 29.22 | -6.91% | 28,961 |
| Oct 15, 2026 | 31.36 | 32.52 | 30.15 | 32.13 | 31.38 | -2.65% | 43,572 |
| Oct 14, 2026 | 33.69 | 34.32 | 33.20 | 33.41 | 32.24 | -4.41% | 70,288 |
| Oct 13, 2026 | 34.00 | 34.95 | 33.45 | 34.95 | 33.72 | 1.95% | 43,570 |
| Oct 12, 2026 | 34.52 | 34.86 | 34.20 | 34.28 | 33.08 | -2.06% | 58,303 |
| Oct 9, 2026 | 36.62 | 36.62 | 35.00 | 35.00 | 33.77 | -3.15% | 67,259 |
| Oct 8, 2026 | 37.35 | 37.93 | 35.50 | 36.14 | 34.87 | -5.38% | 75,236 |
| Oct 7, 2026 | 39.34 | 39.34 | 38.50 | 38.83 | 36.85 | 0.60% | 81,391 |
| Oct 6, 2026 | 40.06 | 40.08 | 38.47 | 38.60 | 36.64 | -3.04% | 104,821 |
| Oct 5, 2026 | 39.57 | 40.05 | 39.25 | 39.81 | 37.78 | -0.85% | 62,184 |
| Oct 2, 2026 | 41.55 | 42.12 | 40.15 | 40.15 | 38.11 | -1.07% | 74,135 |
| Oct 1, 2026 | 40.26 | 41.07 | 39.60 | 40.59 | 38.52 | 0.65% | 30,411 |
| Sep 30, 2026 | 40.16 | 41.25 | 40.16 | 41.09 | 38.27 | 2.83% | 86,462 |
| Sep 29, 2026 | 39.86 | 40.66 | 39.40 | 39.96 | 37.22 | 0.53% | 34,432 |
| Sep 28, 2026 | 41.05 | 41.34 | 39.41 | 39.75 | 37.02 | -4.56% | 58,288 |
| Sep 25, 2026 | 42.87 | 42.87 | 41.65 | 41.65 | 38.79 | -3.86% | 29,525 |
| Sep 24, 2026 | 41.23 | 43.32 | 40.93 | 43.32 | 40.35 | 3.81% | 95,196 |
| Sep 23, 2026 | 42.83 | 42.83 | 41.42 | 42.40 | 38.87 | -0.67% | 114,701 |
| Sep 22, 2026 | 41.74 | 42.77 | 41.61 | 42.68 | 39.13 | 1.89% | 20,229 |
| Sep 21, 2026 | 39.24 | 43.00 | 39.24 | 41.89 | 38.40 | 9.78% | 103,510 |
| Sep 18, 2026 | 39.00 | 39.00 | 38.00 | 38.16 | 34.98 | -1.10% | 30,310 |
| Sep 17, 2026 | 37.64 | 39.25 | 37.50 | 38.58 | 35.37 | 5.23% | 55,415 |
| Sep 16, 2026 | 37.01 | 37.76 | 36.56 | 37.18 | 33.61 | 4.44% | 50,048 |
| Sep 15, 2026 | 36.08 | 36.69 | 35.50 | 35.60 | 32.18 | -0.72% | 19,750 |
| Sep 14, 2026 | 36.90 | 36.90 | 34.23 | 35.86 | 32.42 | -4.86% | 57,859 |
| Sep 11, 2026 | 37.59 | 38.54 | 37.08 | 37.69 | 34.07 | 1.21% | 47,429 |
| Sep 10, 2026 | 37.75 | 37.75 | 36.96 | 37.24 | 33.67 | -3.83% | 27,281 |
| Sep 9, 2026 | 38.45 | 39.47 | 38.15 | 39.25 | 35.00 | 1.21% | 41,907 |
| Sep 8, 2026 | 37.73 | 39.36 | 37.04 | 38.78 | 34.59 | 6.83% | 56,373 |
| Sep 4, 2026 | 36.18 | 39.00 | 35.00 | 36.30 | 32.38 | 1.78% | 37,694 |
| Sep 3, 2026 | 35.15 | 35.81 | 34.69 | 35.67 | 31.81 | 1.32% | 22,973 |
| Sep 2, 2026 | 35.15 | 35.84 | 35.00 | 35.75 | 31.39 | 1.10% | 23,008 |
| Sep 1, 2026 | 34.97 | 35.65 | 34.46 | 35.36 | 31.05 | -0.58% | 19,123 |
| Aug 31, 2026 | 35.79 | 36.04 | 35.49 | 35.57 | 31.23 | 0.30% | 15,134 |
| Aug 28, 2026 | 35.83 | 37.00 | 35.26 | 35.46 | 31.14 | -2.26% | 29,239 |
| Aug 27, 2026 | 35.51 | 36.46 | 35.04 | 36.28 | 31.86 | 4.57% | 20,343 |
| Aug 26, 2026 | 35.02 | 35.49 | 34.65 | 35.24 | 30.47 | - | 43,922 |
| Aug 25, 2026 | 35.88 | 36.08 | 35.20 | 35.24 | 30.47 | 0.69% | 28,102 |