Skip to main content
YieldMax XOM Option Income Strategy ETF (XOMO)
NYSEARCA: XOMO · Real-Time Price · USD
17.02
+0.02 (0.12%)
Nov 22, 2024, 3:59 PM EST - Market closed

XOMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202417.0417.1617.0017.0217.020.12%30,688
Nov 21, 202417.0117.0716.8017.0017.000.65%17,452
Nov 20, 202416.7516.8916.7316.8916.890.96%17,520
Nov 19, 202416.8516.8516.6816.7316.73-0.83%18,727
Nov 18, 202416.9016.9516.8016.8716.870.60%66,566
Nov 15, 202416.9116.9816.7316.7716.77-0.62%26,079
Nov 14, 202416.9617.0016.8716.8716.87-0.21%11,543
Nov 13, 202416.8116.9416.5516.9116.910.89%14,927
Nov 12, 202416.7516.8116.6616.7616.760.24%11,386
Nov 11, 202416.7116.8316.7116.7216.72-0.36%17,720
Nov 8, 202416.8116.8216.6416.7816.78-0.06%12,047
Nov 7, 202416.7416.8316.7316.7916.79-0.18%25,290
Nov 6, 202416.7316.8716.7316.8216.821.43%38,418
Nov 5, 202416.6316.6316.5316.5816.580.08%9,112
Nov 4, 202416.2016.5716.2016.5716.572.98%19,494
Nov 1, 202416.6816.7516.0916.0916.09-1.41%63,142
Oct 31, 202416.4016.5316.2816.3216.32-2.16%36,212
Oct 30, 202416.8416.8416.6416.6816.34-0.42%51,611
Oct 29, 202416.8916.9316.7116.7516.41-1.06%36,793
Oct 28, 202416.7516.9416.7116.9316.59-0.35%37,504
Oct 25, 202417.0817.0816.9516.9916.65-0.03%32,750
Oct 24, 202416.9717.0216.9317.0016.65-0.61%12,417
Oct 23, 202417.1217.1216.9517.1016.75-0.06%10,021
Oct 22, 202417.1017.1617.0717.1116.760.65%10,996
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%33,654
Oct 16, 202417.1817.1817.0817.1116.760.29%10,575
Oct 15, 202417.1317.1916.9317.0616.72-2.12%35,826
Oct 14, 202417.3617.4717.3317.4317.080.40%18,650
Oct 11, 202417.3617.4217.3117.3617.010.06%11,069
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%51,886
Oct 3, 202417.4417.4417.2017.4117.06-0.68%29,992
Oct 2, 202417.6617.6617.3917.5316.931.39%43,391
Oct 1, 202416.8217.3516.8217.2916.701.59%31,997
Sep 30, 202416.8417.0216.7517.0216.441.25%22,902
Sep 27, 202416.4416.8916.4416.8116.232.00%29,484
Sep 26, 202416.5016.5516.2516.4815.91-1.55%39,648
Sep 25, 202417.0317.0316.6416.7416.17-1.76%21,705
Sep 24, 202417.1317.1316.9917.0416.460.18%19,118
Sep 23, 202416.8117.0616.8017.0116.431.31%58,214
Sep 20, 202416.9116.9116.6716.7916.21-0.59%33,120
Sep 19, 202416.8117.0416.7716.8916.311.05%30,292
Sep 18, 202416.6016.7716.6016.7116.140.51%13,104
Sep 17, 202416.5716.6816.5716.6316.060.60%26,948
Sep 16, 202416.5316.5316.4216.5315.961.31%13,912
Sep 13, 202416.3716.4116.3016.3215.760.10%8,094
Sep 12, 202416.1716.3516.1616.3015.740.80%48,026
Sep 11, 202416.2616.2615.8916.1715.62-0.74%33,245
Sep 10, 202416.8516.8516.2116.2915.73-3.04%51,864
Sep 9, 202416.5716.8616.5716.8016.221.76%21,453
Sep 6, 202416.7016.7016.3916.5115.94-2.31%230,458
Sep 5, 202417.1817.1816.9016.9015.97-0.59%157,513
Sep 4, 202417.2617.2617.0017.0016.06-1.16%48,905
Sep 3, 202417.3517.3516.9917.2016.25-1.09%27,649
Aug 30, 202417.3317.3917.2817.3916.430.17%8,282
Aug 29, 202417.2817.3717.2617.3616.400.75%13,407
Aug 28, 202417.2417.2817.2017.2316.28-0.40%14,144
Aug 27, 202417.3017.3117.2817.3016.34-0.17%11,783
Aug 26, 202417.2217.3317.2217.3316.370.99%27,139
Aug 23, 202417.0917.1617.0417.1616.211.24%15,341
Aug 22, 202416.8516.9716.8416.9516.010.59%17,584
Aug 21, 202416.9917.0616.8516.8515.92-0.56%23,125
Aug 20, 202417.3817.4016.9016.9516.01-2.78%42,249
Aug 19, 202417.4117.6717.4017.4316.470.11%123,863
Aug 16, 202417.3017.4717.3017.4116.45-0.06%36,204
Aug 15, 202417.4217.5217.4117.4216.460.28%14,721
Aug 14, 202417.2517.4217.2317.3716.410.88%9,927
Aug 13, 202417.2217.2817.1817.2216.27-0.27%14,490
Aug 12, 202417.3617.3617.2117.2716.31-0.01%23,060
Aug 9, 202417.1617.3017.0817.2716.320.88%57,895
Aug 8, 202416.8817.1816.8817.1216.171.54%17,749
Aug 7, 202416.8617.0216.8016.8615.93-0.82%10,850
Aug 6, 202417.1117.1816.9217.0015.74-0.41%25,058
Aug 5, 202417.3717.3716.8717.0715.81-1.16%20,064
Aug 2, 202417.4017.4817.1317.2715.990.38%25,401
Aug 1, 202417.3517.3917.1417.2115.93-0.89%14,362
Jul 31, 202417.4017.4317.3417.3616.070.63%23,807
Jul 30, 202417.0417.3117.0417.2515.971.23%24,941
Jul 29, 202417.1017.1216.9717.0415.78-0.74%20,888
Jul 26, 202417.1017.2317.1017.1715.900.14%11,455
Jul 25, 202416.8717.1716.8717.1415.871.62%54,208
Jul 24, 202416.6316.8916.6316.8715.621.08%9,457
Jul 23, 202416.8916.8916.6616.6915.45-1.33%28,423
Jul 22, 202416.9016.9916.8316.9215.66-0.27%19,509
Jul 19, 202417.1917.1916.9516.9615.70-1.85%149,348
Jul 18, 202417.1917.3117.1917.2816.000.58%51,484
Jul 17, 202417.1017.1817.1017.1815.910.47%37,093
Jul 16, 202417.0217.1016.8817.1015.830.35%52,724
Jul 15, 202416.9517.0616.8817.0415.781.25%37,675
Jul 12, 202416.9016.9116.7416.8315.580.42%19,749
Jul 11, 202416.4916.8316.4816.7615.520.84%26,113
Jul 10, 202416.4216.6216.3916.6215.390.85%35,994
Jul 9, 202416.6016.6516.4116.4815.26-0.72%18,179
Jul 8, 202416.5616.7416.5116.6015.37-0.95%38,239
Jul 5, 202416.9716.9716.6616.7615.52-2.33%60,188