YieldMax SNOW Option Income Strategy ETF (SNOY)
NYSEARCA: SNOY · Real-Time Price · USD
16.57
+0.18 (1.12%)
Oct 25, 2024, 3:55 PM EDT - Market closed
SNOY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 16.44 | 16.49 | 16.24 | 16.38 | 16.38 | 1.18% | 3,086 |
Oct 23, 2024 | 16.30 | 16.40 | 16.18 | 16.19 | 16.19 | -1.23% | 6,159 |
Oct 22, 2024 | 16.65 | 16.65 | 16.19 | 16.39 | 16.39 | -2.53% | 10,444 |
Oct 21, 2024 | 16.65 | 17.06 | 16.65 | 16.82 | 16.82 | -0.21% | 34,294 |
Oct 18, 2024 | 16.80 | 16.87 | 16.75 | 16.86 | 16.86 | 0.54% | 6,838 |
Oct 17, 2024 | 16.69 | 16.77 | 16.59 | 16.77 | 16.77 | 0.06% | 1,724 |
Oct 16, 2024 | 17.31 | 17.31 | 16.76 | 16.76 | 16.76 | -2.64% | 5,624 |
Oct 15, 2024 | 17.11 | 17.30 | 17.10 | 17.21 | 17.21 | -0.29% | 5,435 |
Oct 14, 2024 | 17.59 | 17.59 | 17.25 | 17.26 | 17.26 | -1.37% | 6,979 |
Oct 11, 2024 | 17.39 | 17.75 | 17.39 | 17.50 | 17.50 | 0.46% | 6,132 |
Oct 10, 2024 | 17.02 | 17.42 | 17.02 | 17.42 | 17.42 | 3.12% | 7,611 |
Oct 9, 2024 | 16.49 | 16.89 | 16.49 | 16.89 | 16.89 | 2.82% | 10,020 |
Oct 8, 2024 | 16.41 | 16.53 | 16.41 | 16.43 | 16.43 | 0.43% | 6,099 |
Oct 7, 2024 | 16.35 | 16.54 | 16.35 | 16.36 | 16.36 | -0.58% | 19,961 |
Oct 4, 2024 | 16.13 | 16.50 | 16.08 | 16.46 | 16.46 | 2.40% | 23,879 |
Oct 3, 2024 | 15.97 | 16.07 | 15.85 | 16.07 | 16.07 | -1.86% | 10,790 |
Oct 2, 2024 | 16.41 | 16.59 | 16.36 | 16.38 | 15.87 | -0.70% | 16,750 |
Oct 1, 2024 | 17.08 | 17.08 | 16.43 | 16.49 | 15.98 | -3.45% | 12,103 |
Sep 30, 2024 | 16.99 | 17.15 | 16.94 | 17.08 | 16.55 | 0.89% | 11,636 |
Sep 27, 2024 | 16.93 | 17.01 | 16.92 | 16.93 | 16.41 | 0.53% | 37,614 |
Sep 26, 2024 | 16.82 | 16.87 | 16.55 | 16.84 | 16.32 | 0.18% | 5,685 |
Sep 25, 2024 | 16.85 | 17.12 | 16.81 | 16.81 | 16.29 | 0.41% | 10,904 |
Sep 24, 2024 | 16.83 | 16.83 | 16.51 | 16.74 | 16.22 | -0.52% | 7,519 |
Sep 23, 2024 | 16.67 | 16.89 | 16.51 | 16.83 | 16.31 | 2.06% | 40,388 |
Sep 20, 2024 | 17.01 | 17.01 | 16.36 | 16.49 | 15.98 | -2.73% | 21,129 |
Sep 19, 2024 | 16.69 | 17.05 | 16.66 | 16.95 | 16.43 | 2.66% | 6,735 |
Sep 18, 2024 | 16.50 | 16.67 | 16.50 | 16.51 | 16.00 | -0.42% | 4,672 |
Sep 17, 2024 | 16.83 | 16.83 | 16.58 | 16.58 | 16.07 | -0.69% | 7,436 |
Sep 16, 2024 | 16.82 | 16.82 | 16.62 | 16.70 | 16.18 | -0.42% | 8,713 |
Sep 13, 2024 | 16.70 | 16.88 | 16.70 | 16.77 | 16.25 | 0.73% | 8,423 |
Sep 12, 2024 | 16.51 | 16.75 | 16.45 | 16.65 | 16.13 | 1.03% | 4,965 |
Sep 11, 2024 | 16.22 | 16.52 | 16.13 | 16.48 | 15.97 | 1.58% | 8,414 |
Sep 10, 2024 | 16.13 | 16.22 | 15.96 | 16.22 | 15.72 | 0.45% | 11,636 |
Sep 9, 2024 | 16.11 | 16.27 | 16.02 | 16.15 | 15.65 | 1.76% | 11,464 |
Sep 6, 2024 | 16.32 | 16.38 | 15.69 | 15.87 | 15.38 | -7.69% | 59,497 |
Sep 5, 2024 | 17.24 | 17.41 | 17.16 | 17.19 | 15.80 | 0.73% | 19,816 |
Sep 4, 2024 | 17.03 | 17.27 | 17.03 | 17.07 | 15.69 | 0.87% | 6,843 |
Sep 3, 2024 | 17.18 | 17.35 | 16.85 | 16.92 | 15.55 | -2.48% | 6,479 |
Aug 30, 2024 | 17.51 | 17.51 | 17.18 | 17.35 | 15.95 | 0.42% | 5,612 |
Aug 29, 2024 | 17.28 | 17.46 | 17.28 | 17.28 | 15.88 | 1.50% | 4,552 |
Aug 28, 2024 | 17.60 | 17.60 | 16.90 | 17.03 | 15.65 | -3.26% | 7,510 |
Aug 27, 2024 | 18.03 | 18.05 | 17.60 | 17.60 | 16.17 | -1.86% | 3,139 |
Aug 26, 2024 | 17.55 | 18.18 | 17.55 | 17.93 | 16.48 | 1.76% | 9,865 |
Aug 23, 2024 | 17.41 | 17.62 | 17.25 | 17.62 | 16.20 | 1.50% | 15,867 |
Aug 22, 2024 | 18.51 | 18.54 | 17.36 | 17.36 | 15.96 | -10.49% | 71,109 |
Aug 21, 2024 | 19.19 | 19.40 | 19.17 | 19.40 | 17.83 | 1.14% | 12,460 |
Aug 20, 2024 | 19.34 | 19.34 | 19.07 | 19.18 | 17.63 | 0.35% | 12,957 |
Aug 19, 2024 | 18.75 | 19.24 | 18.75 | 19.11 | 17.56 | 2.27% | 68,672 |
Aug 16, 2024 | 18.48 | 18.70 | 18.48 | 18.69 | 17.17 | 0.88% | 5,057 |
Aug 15, 2024 | 18.37 | 18.57 | 18.37 | 18.52 | 17.02 | 0.24% | 8,592 |
Aug 14, 2024 | 18.39 | 18.48 | 18.38 | 18.48 | 16.98 | 0.46% | 2,275 |
Aug 13, 2024 | 18.14 | 18.43 | 18.14 | 18.39 | 16.91 | 2.35% | 6,339 |
Aug 12, 2024 | 18.17 | 18.23 | 17.91 | 17.97 | 16.52 | -0.96% | 31,640 |
Aug 9, 2024 | 17.82 | 18.15 | 17.76 | 18.15 | 16.68 | 2.43% | 5,199 |
Aug 8, 2024 | 17.20 | 17.77 | 17.20 | 17.72 | 16.28 | 5.35% | 16,208 |
Aug 7, 2024 | 17.28 | 17.38 | 16.82 | 16.82 | 15.46 | -4.03% | 5,588 |
Aug 6, 2024 | 17.43 | 17.83 | 17.32 | 17.52 | 15.39 | 2.11% | 21,188 |
Aug 5, 2024 | 16.79 | 17.53 | 16.73 | 17.16 | 15.07 | -5.08% | 11,959 |
Aug 2, 2024 | 18.42 | 18.42 | 17.70 | 18.08 | 15.88 | -3.34% | 9,687 |
Aug 1, 2024 | 19.56 | 19.56 | 18.42 | 18.70 | 16.43 | -4.41% | 18,088 |
Jul 31, 2024 | 19.43 | 19.75 | 19.43 | 19.57 | 17.18 | 1.56% | 4,967 |
Jul 30, 2024 | 19.29 | 19.56 | 19.11 | 19.27 | 16.92 | -0.58% | 8,515 |
Jul 29, 2024 | 19.57 | 19.57 | 19.28 | 19.38 | 17.02 | 0.85% | 6,920 |
Jul 26, 2024 | 19.51 | 19.56 | 19.16 | 19.21 | 16.87 | -0.46% | 7,169 |
Jul 25, 2024 | 18.98 | 19.79 | 18.75 | 19.30 | 16.95 | 2.84% | 12,337 |
Jul 24, 2024 | 19.37 | 19.50 | 18.77 | 18.77 | 16.48 | -4.48% | 16,778 |
Jul 23, 2024 | 19.51 | 19.79 | 19.49 | 19.65 | 17.26 | 1.02% | 3,832 |
Jul 22, 2024 | 19.36 | 19.62 | 19.29 | 19.45 | 17.08 | 0.74% | 11,467 |
Jul 19, 2024 | 19.43 | 19.43 | 19.20 | 19.31 | 16.96 | 0.55% | 708,768 |
Jul 18, 2024 | 19.93 | 20.08 | 19.20 | 19.20 | 16.87 | -3.79% | 15,959 |
Jul 17, 2024 | 19.75 | 20.27 | 19.73 | 19.96 | 17.53 | -0.70% | 20,459 |
Jul 16, 2024 | 19.75 | 20.10 | 19.75 | 20.10 | 17.65 | 1.88% | 6,815 |
Jul 15, 2024 | 19.87 | 20.06 | 19.68 | 19.73 | 17.33 | -1.00% | 13,520 |
Jul 12, 2024 | 19.81 | 20.04 | 19.55 | 19.93 | 17.50 | -1.33% | 23,578 |
Jul 11, 2024 | 20.58 | 20.58 | 20.10 | 20.20 | 17.74 | 0.48% | 9,076 |
Jul 10, 2024 | 20.10 | 20.16 | 19.52 | 20.10 | 17.66 | -0.20% | 18,210 |
Jul 9, 2024 | 21.27 | 21.27 | 19.96 | 20.14 | 17.69 | -2.50% | 33,864 |
Jul 8, 2024 | 21.84 | 21.84 | 20.54 | 20.66 | 18.14 | -0.50% | 28,218 |
Jul 5, 2024 | 21.19 | 21.19 | 20.66 | 20.76 | 18.23 | -4.29% | 27,999 |
Jul 3, 2024 | 23.76 | 23.76 | 21.62 | 21.69 | 18.23 | 0.44% | 35,155 |
Jul 2, 2024 | 21.64 | 21.64 | 21.49 | 21.60 | 18.15 | 0.04% | 8,344 |
Jul 1, 2024 | 21.39 | 21.59 | 21.10 | 21.59 | 18.15 | 2.44% | 14,041 |
Jun 28, 2024 | 21.03 | 21.13 | 20.96 | 21.08 | 17.71 | 0.35% | 8,996 |
Jun 27, 2024 | 20.71 | 21.04 | 20.71 | 21.00 | 17.65 | 1.64% | 9,413 |
Jun 26, 2024 | 19.98 | 20.77 | 19.98 | 20.67 | 17.37 | 3.34% | 8,305 |
Jun 25, 2024 | 20.15 | 20.19 | 19.90 | 20.00 | 16.81 | -0.38% | 3,648 |
Jun 24, 2024 | 20.41 | 20.41 | 20.08 | 20.08 | 16.87 | -1.44% | 5,189 |
Jun 21, 2024 | 20.01 | 20.37 | 20.01 | 20.37 | 17.12 | 0.74% | 10,512 |
Jun 20, 2024 | 20.17 | 20.30 | 20.10 | 20.22 | 16.99 | -0.50% | 6,934 |
Jun 18, 2024 | 20.58 | 20.58 | 20.18 | 20.32 | 17.08 | -1.34% | 10,795 |
Jun 17, 2024 | 20.10 | 20.69 | 20.09 | 20.60 | 17.31 | 1.87% | 6,648 |
Jun 14, 2024 | 20.05 | 20.41 | 19.87 | 20.22 | 16.99 | 1.14% | 12,234 |
Jun 13, 2024 | 20.47 | 20.47 | 19.99 | 19.99 | 16.80 | -2.24% | 21,650 |
Jun 12, 2024 | 20.51 | 20.64 | 20.44 | 20.45 | 17.19 | 1.32% | 8,759 |