Skip to main content
YieldMax SQ Option Income Strategy ETF (SQY)
NYSEARCA: SQY · Real-Time Price · USD
18.75
+0.31 (1.68%)
Dec 20, 2024, 4:00 PM EST - Market closed

SQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.3018.9218.1918.7518.751.68%106,490
Dec 19, 202419.1019.1918.3618.4418.44-3.00%140,114
Dec 18, 202420.4520.6318.9619.0118.36-7.49%315,900
Dec 17, 202420.3120.5920.2020.5519.841.18%234,246
Dec 16, 202420.1320.4119.8620.3119.610.94%283,767
Dec 13, 202420.5820.5819.9220.1219.43-0.94%267,129
Dec 12, 202420.9220.9420.2920.3119.61-3.42%163,700
Dec 11, 202420.6221.1020.5821.0320.313.90%111,105
Dec 10, 202420.7820.7820.1920.2419.54-1.32%95,900
Dec 9, 202420.8120.8920.2820.5119.80-2.10%143,246
Dec 6, 202420.9021.0220.5720.9520.231.75%117,245
Dec 5, 202421.2221.2220.5020.5919.88-2.37%85,498
Dec 4, 202420.6221.0920.4021.0920.364.15%106,522
Dec 3, 202420.1920.3319.8920.2519.550.25%161,592
Dec 2, 202420.1120.6420.0720.2019.503.75%109,900
Nov 29, 202419.7619.7619.4419.4718.800.15%70,817
Nov 27, 202419.6919.7719.3419.4418.77-0.36%68,600
Nov 26, 202419.5519.8019.4219.5118.84-1.91%160,224
Nov 25, 202420.2220.2219.5819.8919.21-1.39%147,400
Nov 22, 202420.2020.4820.0920.1719.480.40%235,368
Nov 21, 202419.8620.2519.6120.0919.40-5.81%158,302
Nov 20, 202421.8021.8121.2321.3318.98-1.71%383,106
Nov 19, 202421.3121.7721.2221.7019.311.69%283,812
Nov 18, 202420.3121.3920.2021.3418.995.43%274,921
Nov 15, 202420.1320.2919.7220.2418.010.80%93,111
Nov 14, 202420.6220.6219.9620.0817.87-2.43%53,855
Nov 13, 202420.9821.4120.4920.5818.31-2.23%190,682
Nov 12, 202420.3021.0520.1521.0518.733.03%90,533
Nov 11, 202418.7020.5018.7020.4318.189.66%167,700
Nov 8, 202418.0318.6417.4518.6316.580.87%118,520
Nov 7, 202419.0419.0418.3618.4716.44-2.07%82,100
Nov 6, 202418.5818.9818.1218.8616.795.13%147,820
Nov 5, 202417.8418.0417.8017.9415.97-0.39%38,444
Nov 4, 202417.9018.1517.8518.0116.031.01%64,806
Nov 1, 202417.8218.0517.7517.8315.87-0.34%35,500
Oct 31, 202417.8418.0517.7317.8915.92-0.45%53,551
Oct 30, 202417.9618.1517.9117.9715.990.06%91,241
Oct 29, 202418.0518.0617.9317.9615.98-0.28%66,547
Oct 28, 202417.7818.0217.7818.0116.031.69%124,078
Oct 25, 202417.7617.8717.6617.7115.760.11%161,739
Oct 24, 202417.7717.8117.5717.6915.74-4.79%119,107
Oct 23, 202418.8219.0418.3818.5815.63-1.69%253,058
Oct 22, 202419.0719.0918.8118.9015.90-0.89%198,800
Oct 21, 202419.3419.3418.9619.0716.04-0.78%291,015
Oct 18, 202419.1119.2418.8619.2216.171.42%104,045
Oct 17, 202418.9419.0918.8818.9515.94-0.26%107,246
Oct 16, 202418.8219.0018.6019.0015.981.66%42,423
Oct 15, 202418.7518.7818.4018.6915.720.16%52,313
Oct 14, 202418.3718.6618.1518.6615.702.41%64,357
Oct 11, 202418.3018.3618.0218.2215.33-0.44%49,300
Oct 10, 202418.1018.4718.1018.3015.390.77%40,700
Oct 9, 202418.2418.2417.9518.1615.270.33%29,719
Oct 8, 202417.7818.1617.7518.1015.222.26%48,513
Oct 7, 202417.9317.9617.6017.7014.89-1.23%57,109
Oct 4, 202417.8017.9317.6817.9215.071.41%34,224
Oct 3, 202417.5117.6717.4017.6714.860.80%32,221
Oct 2, 202417.7217.7917.3217.5314.75-1.63%55,716
Oct 1, 202418.1018.1017.4417.8214.99-1.11%38,800
Sep 30, 202417.9518.2517.9418.0215.16-32,304
Sep 27, 202417.9418.1117.5918.0215.160.95%38,100
Sep 26, 202417.7517.8817.5017.8515.011.71%26,022
Sep 25, 202418.1418.2017.5517.5514.76-3.25%34,700
Sep 24, 202418.3718.3717.8918.1415.260.11%33,517
Sep 23, 202418.1818.3217.9818.1215.240.22%84,756
Sep 20, 202418.3318.3317.8118.0815.21-0.77%100,800
Sep 19, 202418.3918.4318.1718.2215.331.17%116,301
Sep 18, 202418.1518.2217.9418.0115.15-0.55%37,130
Sep 17, 202417.9018.2017.9018.1115.231.51%41,277
Sep 16, 202417.5417.9017.4317.8415.012.18%46,063
Sep 13, 202417.5017.6017.4017.4614.690.34%46,420
Sep 12, 202417.3917.4117.0617.4014.640.93%46,331
Sep 11, 202416.6717.2716.5317.2414.502.50%36,600
Sep 10, 202416.8216.8216.2216.8214.150.48%60,800
Sep 9, 202416.9317.0916.7016.7414.080.42%46,461
Sep 6, 202417.6917.7816.6416.6714.02-11.66%62,803
Sep 5, 202418.7518.9818.6618.8714.800.37%61,800
Sep 4, 202418.6618.9918.6218.8014.740.48%8,200
Sep 3, 202418.9919.0218.6118.7114.67-2.25%40,600
Aug 30, 202419.3019.3018.8519.1415.01-0.10%19,400
Aug 29, 202418.8219.3918.8219.1615.032.68%14,525
Aug 28, 202419.0319.0518.5018.6614.63-1.94%10,539
Aug 27, 202418.8019.0718.6319.0314.921.22%27,300
Aug 26, 202418.7718.9918.7718.8014.740.53%18,348
Aug 23, 202418.4018.7918.4018.7014.672.07%8,400
Aug 22, 202418.7118.7118.2918.3214.37-2.35%15,000
Aug 21, 202418.6318.7618.4518.7614.710.81%17,800
Aug 20, 202418.9619.0018.5518.6114.59-1.64%51,683
Aug 19, 202418.8318.9818.7318.9214.841.12%73,800
Aug 16, 202418.4118.7118.4118.7114.671.14%31,942
Aug 15, 202418.3618.5018.3618.5014.512.61%23,547
Aug 14, 202418.2218.2217.9618.0314.14-0.88%16,611
Aug 13, 202417.8118.2417.8118.1914.272.88%17,632
Aug 12, 202417.8417.9517.5217.6813.87-1.28%85,330
Aug 9, 202417.7917.9617.6017.9114.051.36%50,612
Aug 8, 202417.0717.7417.0717.6713.865.30%32,300
Aug 7, 202416.9117.2316.6816.7813.16-1.70%54,015
Aug 6, 202417.3117.5017.0717.0712.89-1.16%43,395
Aug 5, 202416.1917.6116.1917.2713.04-3.30%82,200
Aug 2, 202417.2117.9517.0817.8613.481.36%29,953
Aug 1, 202418.2218.4217.5017.6213.30-2.27%31,876