YieldMax XOM Option Income Strategy ETF (XOMO)
NYSEARCA: XOMO · Real-Time Price · USD
12.51
+0.23 (1.87%)
At close: Jun 6, 2025, 4:00 PM
12.48
-0.03 (-0.24%)
After-hours: Jun 6, 2025, 8:00 PM EDT
XOMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 12.37 | 12.51 | 12.34 | 12.51 | 12.51 | 1.87% | 33,690 |
| Jun 5, 2025 | 12.43 | 12.43 | 12.25 | 12.28 | 12.28 | -0.41% | 37,841 |
| Jun 4, 2025 | 12.47 | 12.49 | 12.29 | 12.33 | 12.33 | -0.88% | 43,119 |
| Jun 3, 2025 | 12.37 | 12.47 | 12.29 | 12.44 | 12.44 | 0.97% | 31,113 |
| Jun 2, 2025 | 12.39 | 12.39 | 12.30 | 12.32 | 12.32 | 0.41% | 24,317 |
| May 30, 2025 | 12.27 | 12.28 | 12.15 | 12.27 | 12.27 | -0.09% | 30,092 |
| May 29, 2025 | 12.21 | 12.29 | 12.21 | 12.28 | 12.28 | 0.56% | 44,551 |
| May 28, 2025 | 12.38 | 12.45 | 12.21 | 12.21 | 12.21 | -1.35% | 40,440 |
| May 27, 2025 | 12.37 | 12.39 | 12.30 | 12.38 | 12.38 | 0.32% | 39,201 |
| May 23, 2025 | 12.29 | 12.36 | 12.21 | 12.34 | 12.34 | - | 48,207 |
| May 22, 2025 | 12.35 | 12.35 | 12.20 | 12.34 | 12.34 | -0.64% | 18,746 |
| May 21, 2025 | 12.63 | 12.63 | 12.41 | 12.42 | 12.42 | -1.19% | 55,779 |
| May 20, 2025 | 12.74 | 12.74 | 12.52 | 12.57 | 12.57 | -1.26% | 35,355 |
| May 19, 2025 | 12.85 | 12.85 | 12.64 | 12.73 | 12.73 | -1.47% | 279,215 |
| May 16, 2025 | 13.01 | 13.01 | 12.82 | 12.92 | 12.92 | -0.15% | 40,994 |
| May 15, 2025 | 12.88 | 12.94 | 12.62 | 12.94 | 12.94 | -2.19% | 58,158 |
| May 14, 2025 | 13.40 | 13.40 | 13.14 | 13.23 | 12.84 | -0.90% | 69,007 |
| May 13, 2025 | 13.29 | 13.36 | 13.27 | 13.35 | 12.95 | 0.38% | 14,676 |
| May 12, 2025 | 13.35 | 13.37 | 13.21 | 13.30 | 12.90 | 1.29% | 63,924 |
| May 9, 2025 | 13.12 | 13.16 | 13.06 | 13.13 | 12.74 | 0.69% | 25,220 |
| May 8, 2025 | 12.93 | 13.13 | 12.93 | 13.04 | 12.65 | 1.40% | 51,796 |
| May 7, 2025 | 12.91 | 12.91 | 12.80 | 12.86 | 12.48 | 0.16% | 9,090 |
| May 6, 2025 | 12.69 | 12.97 | 12.69 | 12.84 | 12.46 | 1.50% | 56,236 |
| May 5, 2025 | 12.95 | 12.95 | 12.64 | 12.65 | 12.27 | -2.39% | 25,871 |
| May 2, 2025 | 13.12 | 13.20 | 12.77 | 12.96 | 12.57 | 0.31% | 36,612 |
| May 1, 2025 | 12.74 | 13.02 | 12.74 | 12.92 | 12.54 | 0.51% | 39,613 |
| Apr 30, 2025 | 12.98 | 13.01 | 12.68 | 12.86 | 12.47 | -2.09% | 30,680 |
| Apr 29, 2025 | 13.08 | 13.19 | 13.05 | 13.13 | 12.74 | -0.25% | 24,726 |
| Apr 28, 2025 | 13.21 | 13.21 | 13.05 | 13.16 | 12.77 | 0.11% | 24,099 |
| Apr 25, 2025 | 13.09 | 13.15 | 13.06 | 13.15 | 12.76 | 0.53% | 20,062 |
| Apr 24, 2025 | 13.05 | 13.12 | 12.95 | 13.08 | 12.69 | 1.16% | 24,437 |
| Apr 23, 2025 | 13.02 | 13.08 | 12.86 | 12.93 | 12.55 | -0.61% | 23,513 |
| Apr 22, 2025 | 12.88 | 13.07 | 12.80 | 13.01 | 12.62 | 2.52% | 16,694 |
| Apr 21, 2025 | 12.79 | 12.79 | 12.57 | 12.69 | 12.31 | -1.32% | 92,996 |
| Apr 17, 2025 | 12.84 | 13.00 | 12.80 | 12.86 | 12.48 | -1.98% | 30,011 |
| Apr 16, 2025 | 13.04 | 13.18 | 13.04 | 13.12 | 12.39 | 0.61% | 38,722 |
| Apr 15, 2025 | 13.07 | 13.16 | 13.04 | 13.04 | 12.32 | -0.08% | 28,090 |
| Apr 14, 2025 | 13.22 | 13.22 | 12.95 | 13.05 | 12.33 | 0.44% | 21,598 |
| Apr 11, 2025 | 12.78 | 13.07 | 12.50 | 12.99 | 12.27 | 3.32% | 41,076 |
| Apr 10, 2025 | 13.03 | 13.18 | 12.41 | 12.58 | 11.88 | -5.96% | 33,901 |
| Apr 9, 2025 | 12.51 | 13.45 | 12.42 | 13.37 | 12.63 | 5.13% | 51,602 |
| Apr 8, 2025 | 13.18 | 13.33 | 12.52 | 12.72 | 12.01 | -1.89% | 25,071 |
| Apr 7, 2025 | 12.69 | 13.13 | 12.52 | 12.97 | 12.25 | -1.26% | 39,037 |
| Apr 4, 2025 | 13.88 | 13.88 | 13.11 | 13.13 | 12.40 | -6.81% | 72,437 |
| Apr 3, 2025 | 14.29 | 14.48 | 14.09 | 14.09 | 13.31 | -5.03% | 28,331 |
| Apr 2, 2025 | 14.83 | 14.85 | 14.78 | 14.84 | 14.01 | 0.05% | 17,137 |
| Apr 1, 2025 | 14.81 | 14.88 | 14.77 | 14.83 | 14.01 | - | 34,045 |
| Mar 31, 2025 | 14.82 | 14.92 | 14.82 | 14.83 | 14.01 | 0.80% | 45,265 |
| Mar 28, 2025 | 14.73 | 14.75 | 14.68 | 14.71 | 13.90 | -0.26% | 37,253 |
| Mar 27, 2025 | 14.72 | 14.79 | 14.67 | 14.75 | 13.93 | 0.27% | 25,502 |