YieldMax XOM Option Income Strategy ETF (XOMO)
NYSEARCA: XOMO · Real-Time Price · USD
12.24
+0.17 (1.41%)
At close: Jul 23, 2025, 4:00 PM
12.11
-0.13 (-1.06%)
After-hours: Jul 23, 2025, 8:00 PM EDT
XOMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 12.07 | 12.24 | 12.07 | 12.24 | 12.24 | 1.42% | 22,491 |
| Jul 22, 2025 | 12.04 | 12.15 | 11.98 | 12.07 | 12.07 | 0.49% | 23,755 |
| Jul 21, 2025 | 12.00 | 12.10 | 11.96 | 12.01 | 12.01 | 0.08% | 386,687 |
| Jul 18, 2025 | 12.34 | 12.35 | 11.96 | 12.00 | 12.00 | -3.48% | 60,570 |
| Jul 17, 2025 | 12.43 | 12.48 | 12.38 | 12.43 | 12.43 | -0.45% | 37,106 |
| Jul 16, 2025 | 12.58 | 12.58 | 12.45 | 12.49 | 12.49 | -0.25% | 31,353 |
| Jul 15, 2025 | 12.60 | 12.63 | 12.50 | 12.52 | 12.52 | -0.93% | 39,987 |
| Jul 14, 2025 | 12.80 | 12.80 | 12.57 | 12.64 | 12.64 | -1.27% | 67,300 |
| Jul 11, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 0.39% | 49,840 |
| Jul 10, 2025 | 12.68 | 12.77 | 12.59 | 12.75 | 12.75 | -2.00% | 35,727 |
| Jul 9, 2025 | 12.92 | 13.04 | 12.92 | 13.01 | 12.65 | - | 98,916 |
| Jul 8, 2025 | 12.76 | 13.05 | 12.76 | 13.01 | 12.65 | 1.64% | 67,077 |
| Jul 7, 2025 | 12.90 | 12.90 | 12.71 | 12.80 | 12.44 | -0.70% | 39,538 |
| Jul 3, 2025 | 12.77 | 12.89 | 12.77 | 12.89 | 12.53 | 0.70% | 27,741 |
| Jul 2, 2025 | 12.69 | 12.80 | 12.58 | 12.80 | 12.44 | 1.43% | 22,421 |
| Jul 1, 2025 | 12.45 | 12.62 | 12.38 | 12.62 | 12.27 | 1.37% | 17,602 |
| Jun 30, 2025 | 12.58 | 12.58 | 12.42 | 12.45 | 12.10 | -0.80% | 52,440 |
| Jun 27, 2025 | 12.57 | 12.61 | 12.51 | 12.55 | 12.20 | -0.63% | 20,893 |
| Jun 26, 2025 | 12.51 | 12.68 | 12.50 | 12.63 | 12.28 | 0.96% | 24,939 |
| Jun 25, 2025 | 12.51 | 12.57 | 12.40 | 12.51 | 12.16 | 0.16% | 19,406 |
| Jun 24, 2025 | 12.70 | 12.75 | 12.41 | 12.49 | 12.14 | -2.73% | 47,703 |
| Jun 23, 2025 | 13.27 | 13.34 | 12.82 | 12.84 | 12.48 | -2.65% | 261,243 |
| Jun 20, 2025 | 13.03 | 13.19 | 13.01 | 13.19 | 12.82 | 1.31% | 44,989 |
| Jun 18, 2025 | 13.08 | 13.16 | 13.00 | 13.02 | 12.66 | -0.23% | 54,141 |
| Jun 17, 2025 | 12.98 | 13.16 | 12.98 | 13.05 | 12.69 | 0.77% | 62,151 |
| Jun 16, 2025 | 12.91 | 12.99 | 12.79 | 12.95 | 12.59 | 0.23% | 57,842 |
| Jun 13, 2025 | 12.90 | 12.96 | 12.75 | 12.92 | 12.56 | 2.30% | 145,795 |
| Jun 12, 2025 | 12.63 | 12.64 | 12.50 | 12.63 | 12.28 | -2.32% | 63,649 |
| Jun 11, 2025 | 12.89 | 12.93 | 12.70 | 12.93 | 12.33 | 1.41% | 67,326 |
| Jun 10, 2025 | 12.69 | 12.77 | 12.63 | 12.75 | 12.16 | 1.51% | 79,368 |
| Jun 9, 2025 | 12.51 | 12.63 | 12.46 | 12.56 | 11.97 | 0.40% | 67,827 |
| Jun 6, 2025 | 12.37 | 12.51 | 12.34 | 12.51 | 11.93 | 1.87% | 33,690 |
| Jun 5, 2025 | 12.43 | 12.43 | 12.25 | 12.28 | 11.71 | -0.41% | 37,841 |
| Jun 4, 2025 | 12.47 | 12.49 | 12.29 | 12.33 | 11.75 | -0.88% | 43,119 |
| Jun 3, 2025 | 12.37 | 12.47 | 12.29 | 12.44 | 11.86 | 0.97% | 31,113 |
| Jun 2, 2025 | 12.39 | 12.39 | 12.30 | 12.32 | 11.75 | 0.41% | 24,317 |
| May 30, 2025 | 12.27 | 12.28 | 12.15 | 12.27 | 11.70 | -0.09% | 30,092 |
| May 29, 2025 | 12.21 | 12.29 | 12.21 | 12.28 | 11.71 | 0.56% | 44,551 |
| May 28, 2025 | 12.38 | 12.45 | 12.21 | 12.21 | 11.64 | -1.35% | 40,440 |
| May 27, 2025 | 12.37 | 12.39 | 12.30 | 12.38 | 11.80 | 0.32% | 39,201 |
| May 23, 2025 | 12.29 | 12.36 | 12.21 | 12.34 | 11.76 | - | 48,207 |
| May 22, 2025 | 12.35 | 12.35 | 12.20 | 12.34 | 11.76 | -0.64% | 18,746 |
| May 21, 2025 | 12.63 | 12.63 | 12.41 | 12.42 | 11.84 | -1.19% | 55,779 |
| May 20, 2025 | 12.74 | 12.74 | 12.52 | 12.57 | 11.98 | -1.26% | 35,355 |
| May 19, 2025 | 12.85 | 12.85 | 12.64 | 12.73 | 12.14 | -1.47% | 279,215 |
| May 16, 2025 | 13.01 | 13.01 | 12.82 | 12.92 | 12.32 | -0.15% | 40,994 |
| May 15, 2025 | 12.88 | 12.94 | 12.62 | 12.94 | 12.34 | -2.19% | 58,158 |
| May 14, 2025 | 13.40 | 13.40 | 13.14 | 13.23 | 12.24 | -0.90% | 69,007 |
| May 13, 2025 | 13.29 | 13.36 | 13.27 | 13.35 | 12.35 | 0.38% | 14,676 |
| May 12, 2025 | 13.35 | 13.37 | 13.21 | 13.30 | 12.30 | 1.29% | 63,924 |