YieldMax SNOW Option Income Strategy ETF (SNOY)
NYSEARCA: SNOY · Real-Time Price · USD
10.45
+0.02 (0.19%)
Jun 8, 2026, 3:22 PM EDT - Market open
SNOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 10.39 | 10.66 | 10.39 | 10.52 | - | 0.86% | 47,512 |
| Jun 5, 2026 | 10.50 | 10.57 | 10.25 | 10.43 | 10.43 | -0.57% | 59,984 |
| Jun 4, 2026 | 10.39 | 10.71 | 10.37 | 10.49 | 10.49 | 0.84% | 56,270 |
| Jun 3, 2026 | 11.29 | 11.29 | 10.60 | 10.63 | 10.40 | -5.43% | 110,088 |
| Jun 2, 2026 | 11.40 | 11.43 | 11.01 | 11.24 | 11.00 | -5.70% | 138,233 |
| Jun 1, 2026 | 11.21 | 12.09 | 11.10 | 11.92 | 11.67 | 8.27% | 122,508 |
| May 29, 2026 | 10.48 | 11.01 | 10.43 | 11.01 | 10.77 | 5.06% | 105,211 |
| May 28, 2026 | 10.26 | 10.63 | 9.96 | 10.48 | 10.26 | 36.57% | 292,283 |
| May 27, 2026 | 7.84 | 7.99 | 7.78 | 7.83 | 7.51 | -1.88% | 160,891 |
| May 26, 2026 | 7.97 | 8.05 | 7.80 | 7.98 | 7.65 | 3.23% | 58,819 |
| May 22, 2026 | 7.65 | 7.78 | 7.64 | 7.73 | 7.41 | 2.66% | 69,162 |
| May 21, 2026 | 7.48 | 7.57 | 7.43 | 7.53 | 7.22 | -1.08% | 68,956 |
| May 20, 2026 | 7.65 | 7.72 | 7.59 | 7.71 | 7.30 | -0.64% | 67,899 |
| May 19, 2026 | 7.88 | 8.04 | 7.71 | 7.76 | 7.35 | 1.57% | 48,054 |
| May 18, 2026 | 7.40 | 7.65 | 7.30 | 7.64 | 7.23 | 4.09% | 110,291 |
| May 15, 2026 | 7.15 | 7.42 | 7.15 | 7.34 | 6.95 | 2.09% | 55,673 |
| May 14, 2026 | 7.25 | 7.25 | 7.00 | 7.19 | 6.81 | -0.42% | 52,544 |
| May 13, 2026 | 7.31 | 7.43 | 7.15 | 7.37 | 6.84 | 0.68% | 59,443 |
| May 12, 2026 | 7.31 | 7.35 | 7.25 | 7.32 | 6.79 | 0.69% | 25,768 |
| May 11, 2026 | 7.21 | 7.40 | 7.17 | 7.27 | 6.74 | -0.55% | 51,395 |
| May 8, 2026 | 7.35 | 7.38 | 7.06 | 7.31 | 6.78 | -0.54% | 64,659 |
| May 7, 2026 | 7.30 | 7.51 | 7.26 | 7.35 | 6.82 | 7.16% | 42,009 |
| May 6, 2026 | 7.00 | 7.00 | 6.85 | 6.94 | 6.36 | -0.86% | 44,356 |
| May 5, 2026 | 7.11 | 7.18 | 6.94 | 7.00 | 6.42 | -1.55% | 34,521 |
| May 4, 2026 | 7.08 | 7.29 | 7.05 | 7.11 | 6.52 | 1.14% | 47,684 |
| May 1, 2026 | 6.97 | 7.08 | 6.93 | 7.03 | 6.45 | 3.25% | 27,351 |
| Apr 30, 2026 | 7.00 | 7.00 | 6.67 | 6.81 | 6.24 | -2.32% | 29,335 |
| Apr 29, 2026 | 7.07 | 7.08 | 6.96 | 7.04 | 6.39 | -0.58% | 21,611 |
| Apr 28, 2026 | 7.21 | 7.22 | 7.05 | 7.08 | 6.43 | -0.96% | 14,871 |
| Apr 27, 2026 | 6.99 | 7.23 | 6.99 | 7.15 | 6.49 | 2.29% | 33,119 |
| Apr 24, 2026 | 7.07 | 7.08 | 6.72 | 6.99 | 6.35 | -3.32% | 58,748 |
| Apr 23, 2026 | 7.37 | 7.37 | 7.01 | 7.23 | 6.56 | -4.73% | 41,404 |
| Apr 22, 2026 | 7.62 | 7.68 | 7.56 | 7.68 | 6.89 | 1.32% | 23,849 |
| Apr 21, 2026 | 7.58 | 7.68 | 7.49 | 7.58 | 6.80 | 1.47% | 431,988 |
| Apr 20, 2026 | 7.19 | 7.51 | 7.19 | 7.47 | 6.70 | 2.98% | 40,182 |
| Apr 17, 2026 | 7.30 | 7.32 | 7.23 | 7.25 | 6.51 | 0.61% | 26,692 |
| Apr 16, 2026 | 7.47 | 7.47 | 7.21 | 7.21 | 6.47 | -0.66% | 34,816 |
| Apr 15, 2026 | 7.10 | 7.34 | 7.10 | 7.33 | 6.51 | 4.65% | 52,376 |
| Apr 14, 2026 | 7.00 | 7.12 | 6.88 | 7.00 | 6.22 | 1.45% | 47,007 |
| Apr 13, 2026 | 6.31 | 6.95 | 6.31 | 6.90 | 6.13 | 9.52% | 96,155 |
| Apr 10, 2026 | 6.79 | 6.79 | 6.17 | 6.30 | 5.60 | -7.22% | 135,719 |
| Apr 9, 2026 | 7.61 | 7.61 | 6.74 | 6.79 | 6.03 | -11.18% | 84,419 |
| Apr 8, 2026 | 7.94 | 8.04 | 7.70 | 7.74 | 6.79 | 0.52% | 54,813 |
| Apr 7, 2026 | 7.65 | 7.79 | 7.54 | 7.70 | 6.76 | - | 38,601 |
| Apr 6, 2026 | 7.83 | 7.83 | 7.64 | 7.70 | 6.76 | -1.65% | 46,875 |
| Apr 2, 2026 | 7.63 | 7.87 | 7.63 | 7.83 | 6.87 | -0.34% | 44,414 |
| Apr 1, 2026 | 7.92 | 8.03 | 7.75 | 7.94 | 6.90 | 1.87% | 28,830 |
| Mar 31, 2026 | 7.77 | 7.94 | 7.58 | 7.79 | 6.77 | -1.59% | 47,139 |
| Mar 30, 2026 | 7.90 | 8.17 | 7.89 | 7.92 | 6.88 | 0.13% | 27,764 |
| Mar 27, 2026 | 8.19 | 8.19 | 7.80 | 7.91 | 6.87 | -4.93% | 40,738 |