Skip to main content
YieldMax SQ Option Income Strategy ETF (SQY)
NYSEARCA: SQY · Real-Time Price · USD
17.89
-0.08 (-0.45%)
At close: Oct 31, 2024, 4:00 PM
17.50
-0.39 (-2.18%)
After-hours: Oct 31, 2024, 7:32 PM EDT

SQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202417.8418.0517.7317.8917.89-0.45%52,958
Oct 30, 202417.9618.1517.9117.9717.970.06%91,241
Oct 29, 202418.0518.0617.9317.9617.96-0.28%66,547
Oct 28, 202417.7818.0217.7818.0118.011.69%124,078
Oct 25, 202417.7617.8717.6617.7117.710.11%161,739
Oct 24, 202417.7717.8117.5717.6917.69-4.79%119,107
Oct 23, 202418.8219.0418.3818.5817.56-1.69%253,058
Oct 22, 202419.0719.0918.8118.9017.86-0.89%198,800
Oct 21, 202419.3419.3418.9619.0718.02-0.78%291,015
Oct 18, 202419.1119.2418.8619.2218.161.42%104,045
Oct 17, 202418.9419.0918.8818.9517.91-0.26%107,246
Oct 16, 202418.8219.0018.6019.0017.961.66%42,423
Oct 15, 202418.7518.7818.4018.6917.660.16%52,313
Oct 14, 202418.3718.6618.1518.6617.642.41%64,357
Oct 11, 202418.3018.3618.0218.2217.22-0.44%49,300
Oct 10, 202418.1018.4718.1018.3017.300.77%40,700
Oct 9, 202418.2418.2417.9518.1617.160.33%29,719
Oct 8, 202417.7818.1617.7518.1017.112.26%48,513
Oct 7, 202417.9317.9617.6017.7016.73-1.23%57,109
Oct 4, 202417.8017.9317.6817.9216.941.41%34,224
Oct 3, 202417.5117.6717.4017.6716.700.80%32,221
Oct 2, 202417.7217.7917.3217.5316.57-1.63%55,716
Oct 1, 202418.1018.1017.4417.8216.84-1.11%38,800
Sep 30, 202417.9518.2517.9418.0217.03-32,304
Sep 27, 202417.9418.1117.5918.0217.030.95%38,100
Sep 26, 202417.7517.8817.5017.8516.871.71%26,022
Sep 25, 202418.1418.2017.5517.5516.59-3.25%34,700
Sep 24, 202418.3718.3717.8918.1417.140.11%33,517
Sep 23, 202418.1818.3217.9818.1217.130.22%84,756
Sep 20, 202418.3318.3317.8118.0817.09-0.77%100,800
Sep 19, 202418.3918.4318.1718.2217.221.17%116,301
Sep 18, 202418.1518.2217.9418.0117.02-0.55%37,130
Sep 17, 202417.9018.2017.9018.1117.121.51%41,277
Sep 16, 202417.5417.9017.4317.8416.862.18%46,063
Sep 13, 202417.5017.6017.4017.4616.500.34%46,420
Sep 12, 202417.3917.4117.0617.4016.440.93%46,331
Sep 11, 202416.6717.2716.5317.2416.292.50%36,600
Sep 10, 202416.8216.8216.2216.8215.900.48%60,800
Sep 9, 202416.9317.0916.7016.7415.820.42%46,461
Sep 6, 202417.6917.7816.6416.6715.75-11.66%62,803
Sep 5, 202418.7518.9818.6618.8716.630.37%61,800
Sep 4, 202418.6618.9918.6218.8016.570.48%8,200
Sep 3, 202418.9919.0218.6118.7116.49-2.25%40,600
Aug 30, 202419.3019.3018.8519.1416.87-0.10%19,400
Aug 29, 202418.8219.3918.8219.1616.882.68%14,525
Aug 28, 202419.0319.0518.5018.6616.44-1.94%10,539
Aug 27, 202418.8019.0718.6319.0316.771.22%27,300
Aug 26, 202418.7718.9918.7718.8016.570.53%18,348
Aug 23, 202418.4018.7918.4018.7016.482.07%8,400
Aug 22, 202418.7118.7118.2918.3216.14-2.35%15,000
Aug 21, 202418.6318.7618.4518.7616.530.81%17,800
Aug 20, 202418.9619.0018.5518.6116.40-1.64%51,683
Aug 19, 202418.8318.9818.7318.9216.671.12%73,800
Aug 16, 202418.4118.7118.4118.7116.491.14%31,942
Aug 15, 202418.3618.5018.3618.5016.302.61%23,547
Aug 14, 202418.2218.2217.9618.0315.89-0.88%16,611
Aug 13, 202417.8118.2417.8118.1916.032.88%17,632
Aug 12, 202417.8417.9517.5217.6815.58-1.28%85,330
Aug 9, 202417.7917.9617.6017.9115.781.36%50,612
Aug 8, 202417.0717.7417.0717.6715.575.30%32,300
Aug 7, 202416.9117.2316.6816.7814.79-1.70%54,015
Aug 6, 202417.3117.5017.0717.0714.48-1.16%43,395
Aug 5, 202416.1917.6116.1917.2714.65-3.30%82,200
Aug 2, 202417.2117.9517.0817.8615.151.36%29,953
Aug 1, 202418.2218.4217.5017.6214.95-2.27%31,876
Jul 31, 202417.7518.1517.7018.0315.292.44%32,025
Jul 30, 202418.0118.2017.5017.6014.93-1.01%26,300
Jul 29, 202417.6218.0817.6217.7815.080.97%23,200
Jul 26, 202417.7017.8717.3717.6114.94-1.62%53,041
Jul 25, 202417.9818.3317.8817.9015.18-0.39%36,900
Jul 24, 202419.1819.1817.9217.9715.24-7.47%45,517
Jul 23, 202419.6219.7619.3819.4216.47-1.17%62,800
Jul 22, 202419.6019.7419.4019.6516.670.56%27,000
Jul 19, 202419.6419.7419.4719.5416.58-0.26%153,824
Jul 18, 202420.3520.3519.5319.5916.62-3.35%16,380
Jul 17, 202419.9620.2919.9620.2717.200.25%20,618
Jul 16, 202420.2520.3420.1420.2217.15-24,556
Jul 15, 202419.7420.2419.6820.2217.152.80%36,300
Jul 12, 202419.5819.7719.5219.6716.690.87%58,000
Jul 11, 202419.1419.5119.1419.5016.542.31%50,023
Jul 10, 202419.0319.0818.7119.0616.17-0.05%68,213
Jul 9, 202418.9819.1218.9019.0716.180.47%47,390
Jul 8, 202419.1819.3618.9418.9816.10-1.30%51,100
Jul 5, 202418.9419.2318.8419.2316.31-1.99%36,100
Jul 3, 202419.5919.6719.5019.6216.050.15%52,132
Jul 2, 202419.4319.6219.4019.5916.031.03%30,746
Jul 1, 202419.5219.5219.1519.3915.86-0.31%37,520
Jun 28, 202419.1619.4519.1519.4515.911.67%30,310
Jun 27, 202419.1219.2418.9519.1315.650.21%25,021
Jun 26, 202419.2119.2118.9319.0915.62-0.52%18,807
Jun 25, 202419.2019.2719.0919.1915.70-21,322
Jun 24, 202418.9719.2618.9719.1915.701.59%26,427
Jun 21, 202418.8518.8918.6018.8915.450.32%25,609
Jun 20, 202418.4318.8818.4018.8315.411.35%34,642
Jun 18, 202418.5318.8018.5318.5815.20-0.43%73,780
Jun 17, 202418.5118.6618.2818.6615.270.81%50,200
Jun 14, 202418.5618.5718.4018.5115.14-0.38%31,853
Jun 13, 202419.3119.3818.5618.5815.20-2.82%37,806
Jun 12, 202419.3419.5519.0419.1215.640.58%49,800
Jun 11, 202418.8519.0118.7019.0115.550.26%36,337