YieldMax SQ Option Income Strategy ETF (SQY)
NYSEARCA: SQY · Real-Time Price · USD
10.68
-0.27 (-2.42%)
Mar 28, 2025, 3:59 PM EDT - Market closed
SQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.95 | 10.93 | 10.57 | 10.69 | - | -2.33% | 46,409 |
| Mar 27, 2025 | 11.28 | 11.31 | 10.94 | 10.94 | 10.94 | -3.53% | 34,796 |
| Mar 26, 2025 | 11.69 | 11.81 | 11.34 | 11.34 | 11.34 | -3.82% | 31,998 |
| Mar 25, 2025 | 12.12 | 12.12 | 11.76 | 11.79 | 11.79 | -1.26% | 29,620 |
| Mar 24, 2025 | 11.86 | 12.03 | 11.86 | 11.94 | 11.94 | 1.79% | 82,084 |
| Mar 21, 2025 | 11.61 | 11.79 | 11.47 | 11.73 | 11.73 | 0.34% | 27,307 |
| Mar 20, 2025 | 11.61 | 11.87 | 11.61 | 11.69 | 11.69 | - | 29,011 |
| Mar 19, 2025 | 11.64 | 11.84 | 11.51 | 11.69 | 11.69 | 1.30% | 48,121 |
| Mar 18, 2025 | 11.54 | 11.55 | 11.41 | 11.54 | 11.54 | 1.05% | 34,491 |
| Mar 17, 2025 | 11.18 | 11.48 | 11.13 | 11.42 | 11.42 | 2.24% | 53,485 |
| Mar 14, 2025 | 10.78 | 11.23 | 10.78 | 11.17 | 11.17 | 4.98% | 83,067 |
| Mar 13, 2025 | 10.97 | 10.97 | 10.58 | 10.64 | 10.64 | -7.32% | 48,597 |
| Mar 12, 2025 | 11.60 | 11.60 | 11.35 | 11.48 | 10.96 | 1.23% | 66,598 |
| Mar 11, 2025 | 11.22 | 11.46 | 11.06 | 11.34 | 10.83 | 0.98% | 106,973 |
| Mar 10, 2025 | 11.97 | 11.97 | 10.98 | 11.23 | 10.73 | -8.10% | 110,114 |
| Mar 7, 2025 | 12.19 | 12.30 | 11.78 | 12.22 | 11.67 | 0.49% | 53,623 |
| Mar 6, 2025 | 12.05 | 12.33 | 11.96 | 12.16 | 11.61 | -2.01% | 47,156 |
| Mar 5, 2025 | 12.20 | 12.47 | 12.04 | 12.41 | 11.85 | 3.16% | 63,774 |
| Mar 4, 2025 | 12.28 | 12.39 | 11.80 | 12.03 | 11.49 | -4.52% | 99,571 |
| Mar 3, 2025 | 13.15 | 13.36 | 12.60 | 12.60 | 12.03 | -3.82% | 41,516 |
| Feb 28, 2025 | 12.90 | 13.13 | 12.75 | 13.10 | 12.51 | 1.00% | 47,191 |
| Feb 27, 2025 | 13.00 | 13.30 | 12.94 | 12.97 | 12.39 | 0.54% | 53,499 |
| Feb 26, 2025 | 12.71 | 13.09 | 12.71 | 12.90 | 12.32 | 2.14% | 53,133 |
| Feb 25, 2025 | 13.26 | 13.31 | 12.60 | 12.63 | 12.06 | -4.89% | 141,492 |
| Feb 24, 2025 | 13.69 | 13.71 | 13.07 | 13.28 | 12.68 | -2.50% | 648,579 |
| Feb 21, 2025 | 14.93 | 15.10 | 13.49 | 13.62 | 13.01 | -16.06% | 734,638 |
| Feb 20, 2025 | 16.31 | 16.65 | 16.01 | 16.23 | 15.50 | -0.76% | 92,041 |
| Feb 19, 2025 | 16.27 | 16.47 | 16.16 | 16.35 | 15.61 | -0.55% | 64,041 |
| Feb 18, 2025 | 16.40 | 16.56 | 16.21 | 16.44 | 15.70 | 0.61% | 108,718 |
| Feb 14, 2025 | 16.32 | 16.44 | 16.09 | 16.34 | 15.61 | -0.67% | 113,809 |
| Feb 13, 2025 | 16.40 | 16.54 | 16.15 | 16.45 | 15.71 | -2.37% | 68,099 |
| Feb 12, 2025 | 16.60 | 16.85 | 16.50 | 16.85 | 15.54 | 0.60% | 134,459 |
| Feb 11, 2025 | 17.00 | 17.10 | 16.70 | 16.75 | 15.45 | -2.28% | 95,241 |
| Feb 10, 2025 | 17.42 | 17.42 | 17.02 | 17.14 | 15.81 | -0.58% | 118,034 |
| Feb 7, 2025 | 17.49 | 17.70 | 17.13 | 17.24 | 15.90 | -0.40% | 186,968 |
| Feb 6, 2025 | 17.35 | 17.57 | 17.15 | 17.31 | 15.96 | 0.17% | 34,807 |
| Feb 5, 2025 | 17.52 | 17.52 | 17.16 | 17.28 | 15.94 | -0.06% | 48,154 |
| Feb 4, 2025 | 18.04 | 18.04 | 17.21 | 17.29 | 15.95 | -3.52% | 132,690 |
| Feb 3, 2025 | 17.75 | 18.15 | 17.52 | 17.92 | 16.53 | -0.61% | 139,903 |
| Jan 31, 2025 | 18.50 | 18.50 | 17.96 | 18.03 | 16.63 | -2.17% | 62,891 |
| Jan 30, 2025 | 18.41 | 18.60 | 18.23 | 18.43 | 17.00 | 2.56% | 56,384 |
| Jan 29, 2025 | 17.61 | 18.11 | 17.61 | 17.97 | 16.57 | 0.96% | 61,650 |
| Jan 28, 2025 | 17.37 | 17.80 | 17.10 | 17.80 | 16.42 | 4.03% | 56,777 |
| Jan 27, 2025 | 17.34 | 17.61 | 17.11 | 17.11 | 15.78 | -3.66% | 110,303 |
| Jan 24, 2025 | 17.69 | 17.98 | 17.69 | 17.76 | 16.38 | 0.40% | 56,788 |
| Jan 23, 2025 | 17.64 | 17.83 | 17.41 | 17.69 | 16.32 | 0.74% | 52,605 |
| Jan 22, 2025 | 18.06 | 18.09 | 17.56 | 17.56 | 16.20 | -2.17% | 65,042 |
| Jan 21, 2025 | 17.74 | 18.03 | 17.71 | 17.95 | 16.55 | 1.93% | 146,463 |
| Jan 17, 2025 | 17.62 | 17.77 | 17.49 | 17.61 | 16.24 | -0.56% | 123,599 |
| Jan 16, 2025 | 17.48 | 17.71 | 17.28 | 17.71 | 16.33 | -1.34% | 126,435 |