YieldMax Target 12 Semiconductor Option Income ETF (SOXY)
NYSEARCA: SOXY · Real-Time Price · USD
50.20
-1.29 (-2.51%)
At close: Feb 21, 2025, 4:00 PM
50.35
+0.15 (0.30%)
After-hours: Feb 21, 2025, 5:30 PM EST
SOXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 51.12 | 51.12 | 50.07 | 50.20 | 50.20 | -2.51% | 1,651 |
| Feb 20, 2025 | 51.14 | 51.50 | 51.08 | 51.50 | 51.50 | -0.18% | 1,538 |
| Feb 19, 2025 | 51.55 | 51.59 | 51.49 | 51.59 | 51.59 | 0.12% | 1,239 |
| Feb 18, 2025 | 51.87 | 51.87 | 51.45 | 51.53 | 51.53 | 0.51% | 2,399 |
| Feb 14, 2025 | 50.85 | 51.27 | 50.85 | 51.27 | 51.27 | 0.23% | 2,601 |
| Feb 13, 2025 | 50.80 | 51.15 | 50.76 | 51.15 | 51.15 | 1.21% | 2,818 |
| Feb 12, 2025 | 50.12 | 50.54 | 50.12 | 50.54 | 50.54 | -0.35% | 1,782 |
| Feb 11, 2025 | 50.54 | 50.91 | 50.54 | 50.72 | 50.72 | - | 1,697 |
| Feb 10, 2025 | 50.05 | 50.72 | 50.05 | 50.72 | 50.72 | 1.69% | 4,986 |
| Feb 7, 2025 | 50.50 | 50.50 | 49.72 | 49.87 | 49.87 | -1.08% | 4,937 |
| Feb 6, 2025 | 50.00 | 50.42 | 50.00 | 50.42 | 50.42 | 0.66% | 3,520 |
| Feb 5, 2025 | 49.19 | 50.09 | 49.19 | 50.09 | 50.09 | 1.16% | 2,643 |
| Feb 4, 2025 | 48.88 | 49.60 | 48.88 | 49.51 | 49.03 | 1.33% | 15,365 |
| Feb 3, 2025 | 48.21 | 49.29 | 48.21 | 48.86 | 48.39 | -1.78% | 8,624 |
| Jan 31, 2025 | 50.50 | 51.00 | 49.69 | 49.75 | 49.27 | -0.20% | 7,888 |
| Jan 30, 2025 | 49.48 | 49.99 | 49.30 | 49.84 | 49.36 | 2.38% | 15,483 |
| Jan 29, 2025 | 49.40 | 49.40 | 48.19 | 48.69 | 48.22 | -0.31% | 2,609 |
| Jan 28, 2025 | 47.98 | 48.84 | 47.78 | 48.84 | 48.37 | 2.28% | 2,461 |
| Jan 27, 2025 | 49.53 | 49.54 | 47.27 | 47.75 | 47.29 | -9.29% | 19,520 |
| Jan 24, 2025 | 53.38 | 53.38 | 52.61 | 52.64 | 52.13 | -1.38% | 2,910 |
| Jan 23, 2025 | 52.74 | 53.38 | 52.74 | 53.38 | 52.86 | -0.58% | 1,739 |
| Jan 22, 2025 | 53.67 | 53.81 | 53.61 | 53.69 | 53.17 | 1.99% | 1,865 |
| Jan 21, 2025 | 52.20 | 52.88 | 51.97 | 52.64 | 52.13 | 1.43% | 3,362 |
| Jan 17, 2025 | 51.81 | 51.90 | 51.59 | 51.90 | 51.40 | 1.45% | 1,752 |
| Jan 16, 2025 | 51.50 | 51.58 | 51.15 | 51.16 | 50.66 | 0.76% | 3,519 |
| Jan 15, 2025 | 50.30 | 50.82 | 50.30 | 50.77 | 50.28 | 1.93% | 2,511 |
| Jan 14, 2025 | 50.05 | 50.05 | 49.46 | 49.81 | 49.33 | 0.16% | 3,416 |
| Jan 13, 2025 | 48.95 | 49.73 | 48.95 | 49.73 | 49.25 | -0.62% | 3,322 |
| Jan 10, 2025 | 50.36 | 50.36 | 49.71 | 50.04 | 49.56 | -1.82% | 5,998 |
| Jan 8, 2025 | 50.88 | 51.05 | 50.59 | 50.97 | 50.48 | -1.15% | 4,380 |
| Jan 7, 2025 | 52.68 | 52.68 | 51.56 | 51.56 | 50.54 | -1.94% | 7,556 |
| Jan 6, 2025 | 52.60 | 53.00 | 52.44 | 52.58 | 51.54 | 2.49% | 10,364 |
| Jan 3, 2025 | 50.64 | 51.43 | 50.64 | 51.30 | 50.29 | 2.52% | 5,801 |
| Jan 2, 2025 | 49.83 | 50.34 | 49.62 | 50.04 | 49.05 | 1.07% | 2,488 |
| Dec 31, 2024 | 50.19 | 50.19 | 49.50 | 49.51 | 48.53 | -1.06% | 3,348 |
| Dec 30, 2024 | 49.99 | 50.41 | 49.61 | 50.04 | 49.05 | -1.02% | 3,153 |
| Dec 27, 2024 | 50.66 | 50.66 | 50.06 | 50.56 | 49.56 | -0.97% | 3,464 |
| Dec 26, 2024 | 50.94 | 51.23 | 50.82 | 51.05 | 50.04 | 0.20% | 8,968 |
| Dec 24, 2024 | 50.89 | 50.99 | 50.89 | 50.95 | 49.94 | 0.77% | 1,508 |
| Dec 23, 2024 | 50.05 | 50.56 | 49.80 | 50.56 | 49.56 | 2.68% | 3,463 |
| Dec 20, 2024 | 48.41 | 49.66 | 48.41 | 49.24 | 48.27 | 1.25% | 2,400 |
| Dec 19, 2024 | 49.03 | 49.08 | 48.63 | 48.63 | 47.67 | -1.46% | 2,625 |
| Dec 18, 2024 | 50.77 | 51.19 | 49.19 | 49.35 | 48.38 | -2.28% | 7,173 |
| Dec 17, 2024 | 51.15 | 51.15 | 50.06 | 50.51 | 49.51 | -1.08% | 4,567 |
| Dec 16, 2024 | 50.84 | 51.22 | 50.50 | 51.06 | 50.05 | 1.11% | 4,850 |
| Dec 13, 2024 | 50.72 | 50.93 | 50.07 | 50.50 | 49.50 | 2.00% | 4,932 |
| Dec 12, 2024 | 49.60 | 49.60 | 49.36 | 49.51 | 48.53 | -0.61% | 1,944 |
| Dec 11, 2024 | 49.48 | 49.93 | 49.48 | 49.82 | 48.83 | 2.05% | 4,435 |
| Dec 10, 2024 | 49.70 | 49.70 | 48.76 | 48.81 | 47.85 | -1.98% | 4,731 |
| Dec 9, 2024 | 50.27 | 50.33 | 49.73 | 49.80 | 48.82 | -0.71% | 7,861 |
| Dec 6, 2024 | 50.02 | 50.35 | 49.99 | 50.16 | 49.17 | 0.27% | 11,943 |
| Dec 5, 2024 | 50.82 | 50.82 | 50.00 | 50.02 | 49.04 | -1.44% | 7,953 |
| Dec 4, 2024 | 50.87 | 50.87 | 50.40 | 50.75 | 49.75 | 1.30% | 7,855 |