YieldMax SNOW Option Income Strategy ETF (SNOY)
NYSEARCA: SNOY · Real-Time Price · USD
15.01
-0.64 (-4.09%)
Mar 31, 2025, 1:02 PM EDT - Market open
SNOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 14.83 | 15.23 | 14.83 | 15.01 | - | -4.09% | 28,149 |
| Mar 28, 2025 | 16.07 | 16.14 | 15.44 | 15.65 | 15.65 | -4.11% | 33,990 |
| Mar 27, 2025 | 16.41 | 16.46 | 16.09 | 16.32 | 16.32 | -1.09% | 16,090 |
| Mar 26, 2025 | 16.62 | 16.65 | 16.39 | 16.50 | 16.50 | -0.60% | 32,111 |
| Mar 25, 2025 | 16.60 | 16.78 | 16.56 | 16.60 | 16.60 | - | 68,106 |
| Mar 24, 2025 | 16.39 | 16.79 | 16.39 | 16.60 | 16.60 | 2.41% | 353,517 |
| Mar 21, 2025 | 15.80 | 16.25 | 15.80 | 16.21 | 16.21 | 0.93% | 165,240 |
| Mar 20, 2025 | 15.99 | 16.18 | 15.65 | 16.06 | 16.06 | -4.52% | 157,138 |
| Mar 19, 2025 | 16.77 | 16.92 | 16.60 | 16.82 | 16.01 | 1.39% | 314,517 |
| Mar 18, 2025 | 16.68 | 16.74 | 16.25 | 16.59 | 15.79 | -0.66% | 175,108 |
| Mar 17, 2025 | 16.81 | 16.84 | 16.55 | 16.70 | 15.90 | 0.42% | 120,979 |
| Mar 14, 2025 | 16.17 | 16.71 | 16.17 | 16.63 | 15.83 | 3.07% | 79,628 |
| Mar 13, 2025 | 16.49 | 16.49 | 15.86 | 16.13 | 15.36 | -1.56% | 22,735 |
| Mar 12, 2025 | 16.58 | 16.60 | 16.25 | 16.39 | 15.60 | 2.18% | 10,033 |
| Mar 11, 2025 | 15.70 | 16.59 | 15.70 | 16.04 | 15.27 | 1.71% | 31,482 |
| Mar 10, 2025 | 16.18 | 16.27 | 15.74 | 15.77 | 15.01 | -6.96% | 57,522 |
| Mar 7, 2025 | 16.67 | 17.01 | 16.00 | 16.95 | 16.13 | 1.44% | 37,360 |
| Mar 6, 2025 | 17.78 | 18.02 | 16.71 | 16.71 | 15.91 | -10.35% | 97,322 |
| Mar 5, 2025 | 18.31 | 18.64 | 18.01 | 18.64 | 17.74 | 1.80% | 38,141 |
| Mar 4, 2025 | 17.95 | 18.45 | 17.57 | 18.31 | 17.43 | 0.11% | 46,466 |
| Mar 3, 2025 | 18.48 | 18.83 | 18.23 | 18.29 | 17.41 | -1.51% | 42,584 |
| Feb 28, 2025 | 18.07 | 18.57 | 17.89 | 18.57 | 17.68 | 1.81% | 46,141 |
| Feb 27, 2025 | 18.81 | 18.90 | 18.17 | 18.24 | 17.36 | 5.74% | 66,693 |
| Feb 26, 2025 | 17.29 | 17.55 | 17.13 | 17.25 | 16.42 | 1.59% | 67,311 |
| Feb 25, 2025 | 17.50 | 17.50 | 16.68 | 16.98 | 16.16 | -4.01% | 83,526 |
| Feb 24, 2025 | 18.36 | 18.36 | 17.34 | 17.69 | 16.84 | -2.75% | 112,795 |
| Feb 21, 2025 | 18.75 | 18.87 | 18.10 | 18.19 | 17.32 | -4.01% | 100,236 |
| Feb 20, 2025 | 19.07 | 19.09 | 18.27 | 18.95 | 18.04 | -5.25% | 76,482 |
| Feb 19, 2025 | 20.43 | 20.48 | 19.90 | 20.00 | 18.16 | -2.15% | 323,114 |
| Feb 18, 2025 | 20.67 | 20.67 | 20.13 | 20.44 | 18.56 | 2.11% | 123,398 |
| Feb 14, 2025 | 20.34 | 20.34 | 19.65 | 20.02 | 18.17 | -1.54% | 55,926 |
| Feb 13, 2025 | 19.85 | 20.39 | 19.75 | 20.33 | 18.46 | 2.78% | 43,646 |
| Feb 12, 2025 | 19.38 | 19.90 | 19.15 | 19.78 | 17.96 | 1.85% | 33,201 |
| Feb 11, 2025 | 19.67 | 19.73 | 19.38 | 19.42 | 17.63 | -1.22% | 12,320 |
| Feb 10, 2025 | 19.51 | 19.90 | 19.51 | 19.66 | 17.85 | 0.61% | 33,068 |
| Feb 7, 2025 | 19.61 | 19.80 | 19.49 | 19.54 | 17.74 | -0.36% | 88,275 |
| Feb 6, 2025 | 19.66 | 19.75 | 19.53 | 19.61 | 17.80 | -0.51% | 21,428 |
| Feb 5, 2025 | 19.75 | 19.75 | 19.34 | 19.71 | 17.89 | 0.05% | 20,406 |
| Feb 4, 2025 | 19.61 | 19.79 | 19.43 | 19.70 | 17.88 | 2.55% | 66,642 |
| Feb 3, 2025 | 18.70 | 19.34 | 18.70 | 19.21 | 17.44 | 0.05% | 94,001 |
| Jan 31, 2025 | 19.09 | 19.49 | 19.09 | 19.20 | 17.43 | 0.73% | 12,734 |
| Jan 30, 2025 | 19.14 | 19.14 | 18.70 | 19.06 | 17.30 | -0.78% | 11,447 |
| Jan 29, 2025 | 19.52 | 19.52 | 19.21 | 19.21 | 17.44 | -2.51% | 204,479 |
| Jan 28, 2025 | 19.03 | 19.75 | 18.95 | 19.71 | 17.89 | 5.54% | 48,350 |
| Jan 27, 2025 | 18.29 | 19.22 | 18.29 | 18.67 | 16.95 | 0.59% | 43,244 |
| Jan 24, 2025 | 18.83 | 18.83 | 18.50 | 18.56 | 16.85 | -0.75% | 34,711 |
| Jan 23, 2025 | 18.71 | 18.95 | 18.60 | 18.70 | 16.98 | -4.74% | 33,338 |
| Jan 22, 2025 | 19.50 | 19.66 | 19.40 | 19.63 | 17.14 | 1.92% | 54,483 |
| Jan 21, 2025 | 19.46 | 19.55 | 19.25 | 19.26 | 16.82 | 0.52% | 171,134 |
| Jan 17, 2025 | 19.19 | 19.22 | 19.03 | 19.16 | 16.73 | 1.64% | 57,789 |