Skip to main content
YieldMax XOM Option Income Strategy ETF (XOMO)
NYSEARCA: XOMO · Real-Time Price · USD
16.32
-0.36 (-2.16%)
At close: Oct 31, 2024, 4:00 PM
15.74
-0.58 (-3.55%)
After-hours: Oct 31, 2024, 7:50 PM EDT

XOMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202416.4016.5316.2816.3216.32-2.16%36,140
Oct 30, 202416.8416.8416.6416.6816.34-0.42%51,611
Oct 29, 202416.8916.9316.7016.7516.41-1.06%36,800
Oct 28, 202416.7516.9416.7116.9316.59-0.35%37,504
Oct 25, 202417.0817.0816.9516.9916.65-0.06%32,750
Oct 24, 202416.9717.0216.9317.0016.65-0.58%12,417
Oct 23, 202417.1217.1216.9517.1016.75-0.06%10,021
Oct 22, 202417.1017.1617.0717.1116.760.65%11,000
Oct 21, 202417.0817.1317.0017.0016.66-0.29%49,508
Oct 18, 202417.0217.0516.9117.0516.71-0.18%19,820
Oct 17, 202417.1117.1516.9917.0816.73-0.18%33,700
Oct 16, 202417.1817.1817.0817.1116.760.29%10,600
Oct 15, 202417.1317.1916.9317.0616.72-2.12%35,826
Oct 14, 202417.3617.4717.3317.4317.080.40%18,700
Oct 11, 202417.3617.4217.3117.3617.010.06%11,100
Oct 10, 202417.2717.3917.2517.3517.000.70%26,111
Oct 9, 202417.2017.2617.0917.2316.880.06%20,243
Oct 8, 202417.5117.5117.0917.2216.87-2.44%35,745
Oct 7, 202417.6617.7517.5917.6517.290.28%23,332
Oct 4, 202417.4617.6317.3417.6017.241.09%51,900
Oct 3, 202417.4417.4417.2017.4117.06-0.68%30,000
Oct 2, 202417.6617.6617.3917.5316.931.39%43,400
Oct 1, 202416.8217.3516.8217.2916.691.59%32,000
Sep 30, 202416.8417.0216.7517.0216.771.25%22,902
Sep 27, 202416.4416.8916.4416.8116.572.00%29,500
Sep 26, 202416.5016.5516.2516.4816.24-1.55%39,648
Sep 25, 202417.0317.0316.6416.7416.50-1.76%21,705
Sep 24, 202417.1317.1316.9917.0416.790.18%19,118
Sep 23, 202416.8117.0616.8017.0116.761.31%58,214
Sep 20, 202416.9116.9116.6716.7916.55-0.59%33,120
Sep 19, 202416.8117.0416.7716.8916.651.08%30,300
Sep 18, 202416.6016.7716.6016.7116.470.48%13,104
Sep 17, 202416.5716.6816.5716.6316.390.60%26,948
Sep 16, 202416.5316.5316.4216.5316.291.29%13,912
Sep 13, 202416.3716.4116.3016.3216.080.12%8,100
Sep 12, 202416.1716.3516.1616.3016.060.80%48,026
Sep 11, 202416.2616.2615.8916.1715.94-0.74%33,245
Sep 10, 202416.8516.8516.2116.2916.05-3.04%51,900
Sep 9, 202416.5716.8616.5716.8016.561.76%21,453
Sep 6, 202416.7016.7016.3916.5116.27-2.31%230,500
Sep 5, 202417.1817.1816.9016.9016.29-0.59%157,513
Sep 4, 202417.2617.2617.0017.0016.39-1.16%48,905
Sep 3, 202417.3517.3516.9917.2016.58-1.09%27,649
Aug 30, 202417.3317.3917.2817.3916.770.17%8,300
Aug 29, 202417.2717.3717.2617.3616.740.75%13,407
Aug 28, 202417.2417.2817.2017.2316.61-0.40%14,144
Aug 27, 202417.3017.3117.2817.3016.68-0.17%11,800
Aug 26, 202417.2217.3317.2217.3316.710.99%27,139
Aug 23, 202417.0917.1617.0417.1616.541.24%15,341
Aug 22, 202416.8516.9716.8416.9516.340.59%17,600
Aug 21, 202416.9917.0616.8516.8516.25-0.59%23,125
Aug 20, 202417.3817.4016.9016.9516.34-2.75%42,249
Aug 19, 202417.4117.6717.4017.4316.810.11%123,863
Aug 16, 202417.3017.4717.3017.4116.79-0.06%36,204
Aug 15, 202417.4217.5217.4117.4216.800.29%14,721
Aug 14, 202417.2517.4217.2317.3716.750.87%9,927
Aug 13, 202417.2217.2817.1817.2216.60-0.29%14,500
Aug 12, 202417.3617.3617.2117.2716.65-23,060
Aug 9, 202417.1617.3017.0817.2716.650.88%57,900
Aug 8, 202416.8817.1816.8817.1216.511.54%17,749
Aug 7, 202416.8617.0216.8016.8616.26-0.82%10,850
Aug 6, 202417.1117.1816.9217.0016.06-0.41%25,058
Aug 5, 202417.3717.3716.8717.0716.13-1.16%20,100
Aug 2, 202417.4017.4817.1317.2716.320.41%25,401
Aug 1, 202417.3517.3917.1417.2016.26-0.92%14,400
Jul 31, 202417.4017.4317.3417.3616.400.64%23,807
Jul 30, 202417.0417.3117.0417.2516.301.23%24,941
Jul 29, 202417.1017.1116.9717.0416.10-0.76%20,900
Jul 26, 202417.1017.2317.1017.1716.220.18%11,500
Jul 25, 202416.8717.1716.8717.1416.201.60%54,208
Jul 24, 202416.6316.8916.6316.8715.941.08%9,457
Jul 23, 202416.8916.8916.6616.6915.77-1.30%28,423
Jul 22, 202416.9016.9916.8316.9115.98-0.29%19,509
Jul 19, 202417.1917.1916.9516.9616.02-1.85%149,348
Jul 18, 202417.1917.3117.1917.2816.330.58%51,484
Jul 17, 202417.1017.1817.1017.1816.230.47%37,100
Jul 16, 202417.0217.1016.8817.1016.160.35%52,724
Jul 15, 202416.9517.0616.8817.0416.101.25%37,700
Jul 12, 202416.9016.9116.7416.8315.900.42%19,749
Jul 11, 202416.4916.8316.4816.7615.830.84%26,113
Jul 10, 202416.4216.6216.3916.6215.700.85%36,000
Jul 9, 202416.6016.6516.4116.4815.57-0.72%18,200
Jul 8, 202416.5616.7416.5116.6015.68-0.95%38,239
Jul 5, 202416.9716.9716.6616.7615.83-2.33%60,200
Jul 3, 202417.0917.2217.0617.1616.040.53%34,000
Jul 2, 202417.1717.1916.9617.0715.95-0.47%38,845
Jul 1, 202417.1517.2717.0917.1516.03-0.12%47,737
Jun 28, 202417.1517.1717.1417.1716.040.12%19,137
Jun 27, 202417.1817.1817.1217.1516.020.12%9,000
Jun 26, 202417.1417.1417.0917.1316.010.06%24,100
Jun 25, 202417.0817.1317.0617.1216.000.12%13,900
Jun 24, 202416.9917.1016.9917.1015.981.36%25,500
Jun 21, 202416.9216.9716.8716.8715.77-0.12%19,226
Jun 20, 202416.7216.9416.7216.8915.781.38%14,004
Jun 18, 202416.6616.7916.5516.6615.570.91%20,700
Jun 17, 202416.5816.6216.5116.5115.43-0.42%23,939
Jun 14, 202416.7316.7316.5216.5815.49-0.84%29,302
Jun 13, 202416.8216.8216.6716.7215.62-0.77%50,639
Jun 12, 202417.0817.0916.7916.8515.75-1.00%42,632
Jun 11, 202417.0417.0516.9417.0215.90-0.35%17,632