YieldMax INTC Option Income Strategy ETF (INYY)
NYSEARCA: INYY · Real-Time Price · USD
35.24
0.00 (0.00%)
At close: Aug 26, 2026, 4:00 PM EDT
35.50
+0.26 (0.74%)
After-hours: Aug 26, 2026, 5:09 PM EDT
INYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 34.96 | 35.11 | 34.96 | 35.11 | - | -0.37% | 38,763 |
| Aug 25, 2026 | 35.88 | 36.08 | 35.20 | 35.24 | 35.24 | 0.69% | 28,038 |
| Aug 24, 2026 | 35.69 | 35.69 | 34.26 | 35.00 | 35.00 | -2.89% | 34,723 |
| Aug 21, 2026 | 36.70 | 36.82 | 35.87 | 36.04 | 36.04 | -1.83% | 26,780 |
| Aug 20, 2026 | 36.25 | 36.77 | 35.89 | 36.71 | 36.71 | 0.01% | 26,953 |
| Aug 19, 2026 | 39.25 | 39.25 | 36.78 | 37.35 | 36.71 | -3.61% | 75,496 |
| Aug 18, 2026 | 39.94 | 39.94 | 38.49 | 38.75 | 38.08 | -5.72% | 35,308 |
| Aug 17, 2026 | 41.06 | 41.86 | 40.70 | 41.10 | 40.40 | 0.71% | 30,710 |
| Aug 14, 2026 | 41.48 | 41.64 | 40.81 | 40.81 | 40.11 | -1.43% | 15,897 |
| Aug 13, 2026 | 40.56 | 42.00 | 40.37 | 41.41 | 40.70 | 2.02% | 72,647 |
| Aug 12, 2026 | 41.29 | 41.56 | 40.98 | 41.25 | 39.89 | 3.11% | 78,833 |
| Aug 11, 2026 | 39.86 | 40.09 | 39.54 | 40.01 | 38.69 | 0.06% | 28,216 |
| Aug 10, 2026 | 40.20 | 40.84 | 39.60 | 39.98 | 38.66 | -2.89% | 34,360 |
| Aug 7, 2026 | 41.76 | 41.82 | 40.22 | 41.17 | 39.81 | 0.79% | 43,233 |
| Aug 6, 2026 | 40.65 | 41.89 | 39.41 | 40.85 | 39.50 | -1.65% | 33,013 |
| Aug 5, 2026 | 41.78 | 43.05 | 41.12 | 42.26 | 40.16 | 0.62% | 76,858 |
| Aug 4, 2026 | 40.40 | 42.27 | 40.40 | 42.00 | 39.92 | 9.73% | 26,806 |
| Aug 3, 2026 | 37.73 | 38.73 | 36.71 | 38.28 | 36.38 | -0.24% | 27,129 |
| Jul 31, 2026 | 40.00 | 41.40 | 38.27 | 38.37 | 36.46 | -0.68% | 52,105 |
| Jul 30, 2026 | 36.50 | 39.44 | 36.50 | 38.63 | 36.71 | 9.88% | 80,743 |
| Jul 29, 2026 | 37.76 | 39.51 | 35.42 | 35.81 | 33.41 | -3.24% | 106,516 |
| Jul 28, 2026 | 37.46 | 37.56 | 36.02 | 37.01 | 34.53 | -6.30% | 40,227 |
| Jul 27, 2026 | 39.40 | 40.24 | 37.59 | 39.50 | 36.86 | 0.13% | 91,961 |
| Jul 24, 2026 | 41.97 | 41.97 | 39.23 | 39.45 | 36.81 | -6.14% | 52,119 |
| Jul 23, 2026 | 42.31 | 43.33 | 41.64 | 42.03 | 39.22 | -1.85% | 78,069 |
| Jul 22, 2026 | 43.24 | 45.07 | 43.24 | 43.60 | 39.96 | -2.53% | 92,903 |
| Jul 21, 2026 | 43.56 | 44.77 | 42.35 | 44.73 | 40.99 | 8.15% | 42,302 |
| Jul 20, 2026 | 41.29 | 42.63 | 41.29 | 41.36 | 37.91 | 1.63% | 26,497 |
| Jul 17, 2026 | 39.64 | 41.72 | 38.55 | 40.70 | 37.30 | -1.58% | 45,120 |
| Jul 16, 2026 | 43.13 | 43.13 | 40.78 | 41.35 | 37.90 | -5.34% | 68,379 |
| Jul 15, 2026 | 46.72 | 46.72 | 43.11 | 44.49 | 40.03 | -3.38% | 72,301 |
| Jul 14, 2026 | 45.84 | 46.17 | 44.79 | 46.04 | 41.43 | 3.75% | 17,484 |
| Jul 13, 2026 | 45.78 | 45.78 | 43.99 | 44.38 | 39.93 | -5.58% | 38,355 |
| Jul 10, 2026 | 48.45 | 48.45 | 46.00 | 47.00 | 42.30 | -3.00% | 76,399 |
| Jul 9, 2026 | 49.50 | 49.97 | 47.62 | 48.46 | 43.61 | 3.26% | 146,293 |
| Jul 8, 2026 | 47.11 | 47.86 | 45.70 | 47.86 | 42.23 | 0.20% | 103,068 |
| Jul 7, 2026 | 50.47 | 52.10 | 47.20 | 47.76 | 42.14 | -9.34% | 100,750 |
| Jul 6, 2026 | 53.05 | 54.64 | 52.60 | 52.68 | 46.49 | 2.32% | 37,975 |
| Jul 2, 2026 | 55.36 | 55.80 | 50.80 | 51.49 | 45.43 | -6.00% | 54,774 |
| Jul 1, 2026 | 57.87 | 57.93 | 55.53 | 55.92 | 48.33 | -5.40% | 112,728 |
| Jun 30, 2026 | 56.66 | 60.10 | 56.30 | 59.11 | 51.09 | 5.01% | 18,342 |
| Jun 29, 2026 | 55.22 | 56.45 | 51.82 | 56.29 | 48.65 | 1.32% | 30,013 |
| Jun 26, 2026 | 55.72 | 56.10 | 53.00 | 55.56 | 48.02 | -2.30% | 23,506 |
| Jun 25, 2026 | 58.71 | 59.12 | 54.63 | 56.87 | 49.15 | 0.50% | 16,442 |
| Jun 24, 2026 | 58.06 | 58.79 | 56.06 | 57.56 | 48.90 | 0.19% | 40,263 |
| Jun 23, 2026 | 56.73 | 59.31 | 56.73 | 57.45 | 48.81 | -4.93% | 28,531 |
| Jun 22, 2026 | 59.48 | 60.63 | 58.83 | 60.43 | 51.34 | 4.87% | 34,451 |
| Jun 18, 2026 | 57.82 | 59.75 | 56.73 | 57.62 | 48.95 | 5.82% | 35,536 |
| Jun 17, 2026 | 56.00 | 56.80 | 54.29 | 55.56 | 46.26 | 4.43% | 39,755 |
| Jun 16, 2026 | 56.78 | 57.50 | 53.20 | 53.20 | 44.30 | -7.44% | 3,913 |