Skip to main content
YieldMax XOM Option Income Strategy ETF (XOMO)
NYSEARCA: XOMO · Real-Time Price · USD
14.48
-0.16 (-1.09%)
Feb 21, 2025, 4:00 PM EST - Market closed

XOMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202514.6014.6114.4714.4814.48-1.09%41,016
Feb 20, 202514.5214.6514.3914.6414.64-0.34%56,075
Feb 19, 202514.7714.8714.6414.6914.440.34%59,813
Feb 18, 202514.5014.7314.4214.6414.391.95%32,893
Feb 14, 202514.4014.6114.3614.3614.120.07%30,401
Feb 13, 202514.3014.4014.2314.3514.110.42%45,001
Feb 12, 202514.7314.7314.2914.2914.05-2.66%62,078
Feb 11, 202514.7314.7314.6214.6814.430.27%31,658
Feb 10, 202514.5714.6514.5214.6414.391.45%46,658
Feb 7, 202514.4714.5014.3914.4314.180.15%56,086
Feb 6, 202514.4714.4714.3314.4114.16-0.39%11,900
Feb 5, 202514.5014.5014.4114.4714.22-0.17%11,239
Feb 4, 202514.2214.4914.1714.4914.242.40%33,352
Feb 3, 202514.1014.2113.9714.1513.91-0.14%37,817
Jan 31, 202514.5414.5414.0814.1713.93-1.87%172,455
Jan 30, 202514.4214.5014.3814.4414.190.42%20,095
Jan 29, 202514.2914.3814.2314.3814.140.84%13,250
Jan 28, 202514.5314.5614.2614.2614.02-1.66%46,895
Jan 27, 202514.3714.5714.3514.5014.251.26%46,472
Jan 24, 202514.4814.5514.3214.3214.08-1.58%86,320
Jan 23, 202514.5814.6414.4614.5514.30-1.58%48,531
Jan 22, 202514.9815.0514.7814.7814.19-1.32%93,097
Jan 21, 202515.1015.1014.9814.9814.38-0.47%215,708
Jan 17, 202514.9215.1214.8915.0514.450.60%82,013
Jan 16, 202515.0315.0314.9014.9614.36-0.20%27,550
Jan 15, 202514.8414.9914.8414.9914.391.04%59,172
Jan 14, 202514.8014.8414.7014.8414.240.17%10,202
Jan 13, 202514.6614.8314.6614.8114.221.65%49,336
Jan 10, 202514.7214.8614.5214.5713.99-0.14%103,245
Jan 8, 202514.7414.7414.5114.5914.01-1.62%61,322
Jan 7, 202514.8314.8914.7714.8314.240.61%33,096
Jan 6, 202514.7314.8614.7014.7414.150.20%48,943
Jan 3, 202514.7014.7514.6514.7114.120.75%35,780
Jan 2, 202514.6114.7114.5714.6014.02-0.21%37,189
Dec 31, 202414.5014.6414.4414.6314.041.60%39,092
Dec 30, 202414.5014.5014.3714.4013.82-0.76%104,875
Dec 27, 202414.5514.5914.4314.5113.93-1.63%69,243
Dec 26, 202414.8114.8114.6714.7513.930.07%123,859
Dec 24, 202414.7514.8014.6314.7413.920.14%58,193
Dec 23, 202414.5214.7514.5214.7213.900.55%506,151
Dec 20, 202414.6014.6414.5014.6413.820.48%43,193
Dec 19, 202414.8114.8114.5114.5713.76-0.88%71,230
Dec 18, 202414.8514.9314.6414.7013.88-1.14%37,756
Dec 17, 202414.8514.8714.7114.8714.04-46,409
Dec 16, 202415.1915.1914.8614.8714.04-2.36%59,414
Dec 13, 202415.3815.3815.1115.2314.38-0.72%76,897
Dec 12, 202415.2715.3715.2215.3414.490.36%39,672
Dec 11, 202415.3515.3615.2415.2914.43-1.07%53,302
Dec 10, 202415.6015.6015.3215.4514.59-0.26%22,851
Dec 9, 202415.5715.6915.4415.4914.63-0.37%63,018
Dec 6, 202415.7015.7015.5415.5514.68-0.97%41,899
Dec 5, 202415.6815.7615.6115.7014.830.58%16,252
Dec 4, 202416.0616.0615.5815.6114.74-2.74%80,010
Dec 3, 202416.0616.1015.9616.0515.16-0.12%62,617
Dec 2, 202416.1016.1015.9416.0715.180.06%75,532
Nov 29, 202416.0116.1015.9916.0615.17-2.96%38,614
Nov 27, 202416.5916.6316.5016.5515.15-84,148
Nov 26, 202416.8616.8616.5416.5515.15-1.72%49,480
Nov 25, 202417.0217.0216.8016.8415.41-1.06%68,224
Nov 22, 202417.0417.1617.0017.0215.580.12%30,688
Nov 21, 202417.0117.0716.8017.0015.560.65%17,452
Nov 20, 202416.7516.8916.7316.8915.460.96%17,520
Nov 19, 202416.8516.8516.6816.7315.31-0.83%18,727
Nov 18, 202416.9016.9516.8016.8715.440.60%66,566
Nov 15, 202416.9116.9816.7316.7715.35-0.62%26,079
Nov 14, 202416.9617.0016.8716.8715.44-0.21%11,543
Nov 13, 202416.8116.9416.5516.9115.480.89%14,927
Nov 12, 202416.7516.8116.6616.7615.340.24%11,386
Nov 11, 202416.7116.8316.7116.7215.30-0.36%17,720
Nov 8, 202416.8116.8216.6416.7815.36-0.06%12,047
Nov 7, 202416.7416.8316.7316.7915.37-0.18%25,290
Nov 6, 202416.7316.8716.7316.8215.391.43%38,418
Nov 5, 202416.6316.6316.5316.5815.180.08%9,112
Nov 4, 202416.2016.5716.2016.5715.172.98%19,494
Nov 1, 202416.6816.7516.0916.0914.73-1.41%63,142
Oct 31, 202416.4016.5316.2816.3214.94-2.16%36,212
Oct 30, 202416.8416.8416.6416.6814.96-0.42%51,611
Oct 29, 202416.8916.9316.7116.7515.02-1.06%36,793
Oct 28, 202416.7516.9416.7116.9315.18-0.35%37,504
Oct 25, 202417.0817.0816.9516.9915.24-0.03%32,750
Oct 24, 202416.9717.0216.9317.0015.24-0.61%12,417
Oct 23, 202417.1217.1216.9517.1015.33-0.06%10,021
Oct 22, 202417.1017.1617.0717.1115.340.65%10,996
Oct 21, 202417.0817.1317.0017.0015.24-0.29%49,508
Oct 18, 202417.0217.0516.9117.0515.29-0.18%19,820
Oct 17, 202417.1117.1516.9917.0815.32-0.18%33,654
Oct 16, 202417.1817.1817.0817.1115.340.29%10,575
Oct 15, 202417.1317.1916.9317.0615.30-2.12%35,826
Oct 14, 202417.3617.4717.3317.4315.630.40%18,650
Oct 11, 202417.3617.4217.3117.3615.570.06%11,069
Oct 10, 202417.2717.3917.2517.3515.560.70%26,111
Oct 9, 202417.2017.2617.0917.2315.450.06%20,243
Oct 8, 202417.5117.5117.0917.2215.44-2.44%35,745
Oct 7, 202417.6617.7517.5917.6515.830.28%23,332
Oct 4, 202417.4617.6317.3417.6015.781.09%51,886
Oct 3, 202417.4417.4417.2017.4115.61-0.68%29,992
Oct 2, 202417.6617.6617.3917.5315.491.39%43,391
Oct 1, 202416.8217.3516.8217.2915.281.59%31,997
Sep 30, 202416.8417.0216.7517.0215.041.25%22,902
Sep 27, 202416.4416.8916.4416.8114.862.00%29,484