YieldMax SNOW Option Income Strategy ETF (SNOY)
NYSEARCA: SNOY · Real-Time Price · USD
12.21
-0.09 (-0.73%)
Dec 12, 2025, 2:23 PM EST - Market open
SNOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 12.31 | 12.40 | 12.10 | 12.28 | - | -0.16% | 56,882 |
| Dec 11, 2025 | 12.05 | 12.38 | 12.05 | 12.30 | 12.30 | 0.41% | 95,794 |
| Dec 10, 2025 | 12.50 | 12.55 | 12.22 | 12.25 | 12.12 | -2.78% | 106,677 |
| Dec 9, 2025 | 12.65 | 12.73 | 12.48 | 12.60 | 12.46 | -0.94% | 152,550 |
| Dec 8, 2025 | 12.91 | 12.98 | 12.70 | 12.72 | 12.58 | -1.40% | 119,110 |
| Dec 5, 2025 | 13.13 | 13.18 | 12.74 | 12.90 | 12.76 | -2.12% | 161,368 |
| Dec 4, 2025 | 13.60 | 13.63 | 13.15 | 13.18 | 13.04 | -10.46% | 242,008 |
| Dec 3, 2025 | 14.55 | 14.86 | 14.35 | 14.72 | 14.29 | 1.24% | 163,385 |
| Dec 2, 2025 | 14.60 | 14.83 | 14.42 | 14.54 | 14.12 | 3.12% | 117,823 |
| Dec 1, 2025 | 13.94 | 14.18 | 13.85 | 14.10 | 13.69 | 0.28% | 89,558 |
| Nov 28, 2025 | 14.00 | 14.20 | 13.95 | 14.06 | 13.65 | -2.36% | 56,849 |
| Nov 26, 2025 | 14.30 | 14.40 | 14.08 | 14.40 | 13.84 | 1.05% | 294,827 |
| Nov 25, 2025 | 14.00 | 14.25 | 13.77 | 14.25 | 13.70 | 2.52% | 135,678 |
| Nov 24, 2025 | 13.57 | 13.99 | 13.57 | 13.90 | 13.36 | 3.12% | 289,954 |
| Nov 21, 2025 | 14.04 | 14.11 | 13.20 | 13.48 | 12.96 | -3.71% | 175,946 |
| Nov 20, 2025 | 14.90 | 14.95 | 13.98 | 14.00 | 13.46 | -4.24% | 141,347 |
| Nov 19, 2025 | 14.74 | 14.79 | 14.57 | 14.62 | 13.91 | -0.91% | 75,246 |
| Nov 18, 2025 | 14.53 | 14.77 | 14.35 | 14.76 | 14.04 | 1.27% | 69,393 |
| Nov 17, 2025 | 14.69 | 14.96 | 14.48 | 14.57 | 13.86 | -2.08% | 125,852 |
| Nov 14, 2025 | 14.33 | 14.92 | 14.10 | 14.88 | 14.16 | 0.68% | 137,063 |
| Nov 13, 2025 | 15.19 | 15.24 | 14.67 | 14.78 | 14.06 | -5.13% | 154,214 |
| Nov 12, 2025 | 15.72 | 15.76 | 15.48 | 15.58 | 14.68 | -0.26% | 147,254 |
| Nov 11, 2025 | 15.46 | 15.69 | 15.40 | 15.62 | 14.72 | 0.71% | 81,133 |
| Nov 10, 2025 | 15.52 | 15.63 | 15.44 | 15.51 | 14.61 | 1.64% | 95,616 |
| Nov 7, 2025 | 15.19 | 15.33 | 14.81 | 15.26 | 14.38 | -0.46% | 104,034 |
| Nov 6, 2025 | 15.54 | 15.73 | 15.13 | 15.33 | 14.44 | -1.29% | 108,069 |
| Nov 5, 2025 | 15.51 | 15.71 | 15.46 | 15.53 | 14.39 | -0.26% | 124,386 |
| Nov 4, 2025 | 15.91 | 16.06 | 15.42 | 15.57 | 14.42 | -3.59% | 161,586 |
| Nov 3, 2025 | 16.20 | 16.25 | 15.95 | 16.15 | 14.96 | 1.44% | 149,144 |
| Oct 31, 2025 | 16.00 | 16.00 | 15.62 | 15.92 | 14.75 | 0.70% | 111,664 |
| Oct 30, 2025 | 15.40 | 15.87 | 15.40 | 15.81 | 14.65 | -1.13% | 78,660 |
| Oct 29, 2025 | 16.00 | 16.14 | 15.85 | 15.99 | 14.52 | 0.19% | 101,302 |
| Oct 28, 2025 | 15.92 | 16.10 | 15.86 | 15.96 | 14.50 | 0.50% | 56,959 |
| Oct 27, 2025 | 15.70 | 15.94 | 15.70 | 15.88 | 14.42 | 2.39% | 103,981 |
| Oct 24, 2025 | 15.44 | 15.59 | 15.36 | 15.51 | 14.09 | 1.04% | 84,435 |
| Oct 23, 2025 | 14.90 | 15.35 | 14.90 | 15.35 | 13.94 | 1.79% | 66,415 |
| Oct 22, 2025 | 15.32 | 15.34 | 14.86 | 15.08 | 13.57 | -1.44% | 95,670 |
| Oct 21, 2025 | 15.24 | 15.33 | 15.08 | 15.30 | 13.77 | 1.06% | 78,624 |
| Oct 20, 2025 | 15.00 | 15.24 | 15.00 | 15.14 | 13.62 | 1.75% | 316,784 |
| Oct 17, 2025 | 14.63 | 14.98 | 14.63 | 14.88 | 13.39 | -0.13% | 107,865 |
| Oct 16, 2025 | 15.31 | 15.35 | 14.73 | 14.90 | 13.41 | -2.80% | 193,012 |
| Oct 15, 2025 | 15.58 | 15.58 | 15.26 | 15.33 | 13.45 | 0.52% | 60,163 |
| Oct 14, 2025 | 15.53 | 15.53 | 15.17 | 15.25 | 13.38 | -2.56% | 81,482 |
| Oct 13, 2025 | 15.68 | 15.68 | 15.46 | 15.65 | 13.73 | 2.09% | 99,462 |
| Oct 10, 2025 | 15.85 | 16.01 | 15.29 | 15.33 | 13.45 | -3.22% | 79,143 |
| Oct 9, 2025 | 15.83 | 15.91 | 15.60 | 15.84 | 13.89 | - | 69,184 |
| Oct 8, 2025 | 15.26 | 15.84 | 15.26 | 15.84 | 13.89 | 5.11% | 171,904 |
| Oct 7, 2025 | 15.50 | 15.50 | 14.87 | 15.07 | 13.22 | -2.33% | 284,826 |
| Oct 6, 2025 | 15.22 | 15.60 | 15.22 | 15.43 | 13.53 | 2.52% | 539,600 |
| Oct 3, 2025 | 15.37 | 15.39 | 14.94 | 15.05 | 13.20 | -1.57% | 387,852 |