YieldMax XOM Option Income Strategy ETF (XOMO)
NYSEARCA: XOMO · Real-Time Price · USD
11.67
-0.06 (-0.51%)
At close: Oct 15, 2025, 4:00 PM EDT
11.67
0.00 (0.00%)
After-hours: Oct 15, 2025, 4:10 PM EDT
XOMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 11.78 | 11.82 | 11.62 | 11.68 | - | -0.44% | 15,163 |
| Oct 14, 2025 | 11.62 | 11.77 | 11.62 | 11.73 | 11.73 | 0.32% | 11,381 |
| Oct 13, 2025 | 11.68 | 11.72 | 11.62 | 11.69 | 11.69 | 1.12% | 33,562 |
| Oct 10, 2025 | 11.63 | 11.73 | 11.56 | 11.56 | 11.56 | -1.70% | 41,255 |
| Oct 9, 2025 | 11.93 | 11.93 | 11.76 | 11.76 | 11.76 | -0.51% | 23,249 |
| Oct 8, 2025 | 11.87 | 11.89 | 11.80 | 11.82 | 11.82 | -0.51% | 38,625 |
| Oct 7, 2025 | 11.83 | 11.90 | 11.67 | 11.88 | 11.88 | 0.42% | 24,075 |
| Oct 6, 2025 | 11.80 | 11.90 | 11.80 | 11.83 | 11.83 | 0.25% | 37,437 |
| Oct 3, 2025 | 11.69 | 11.81 | 11.67 | 11.80 | 11.80 | 1.55% | 68,376 |
| Oct 2, 2025 | 11.74 | 11.78 | 11.58 | 11.62 | 11.62 | -2.43% | 69,518 |
| Oct 1, 2025 | 11.96 | 12.01 | 11.83 | 11.91 | 11.70 | -0.67% | 57,508 |
| Sep 30, 2025 | 12.10 | 12.10 | 11.89 | 11.99 | 11.77 | -1.24% | 49,290 |
| Sep 29, 2025 | 12.32 | 12.32 | 12.07 | 12.14 | 11.92 | -2.10% | 65,442 |
| Sep 26, 2025 | 12.33 | 12.47 | 12.33 | 12.40 | 12.18 | 0.98% | 76,080 |
| Sep 25, 2025 | 12.25 | 12.32 | 12.22 | 12.28 | 12.06 | 0.82% | 32,701 |
| Sep 24, 2025 | 12.12 | 12.30 | 12.12 | 12.18 | 11.96 | -0.08% | 16,161 |
| Sep 23, 2025 | 12.08 | 12.21 | 12.05 | 12.19 | 11.97 | 1.75% | 15,783 |
| Sep 22, 2025 | 12.06 | 12.06 | 11.93 | 11.98 | 11.76 | -0.67% | 255,049 |
| Sep 19, 2025 | 12.10 | 12.13 | 12.04 | 12.06 | 11.84 | -0.40% | 11,151 |
| Sep 18, 2025 | 12.13 | 12.21 | 12.09 | 12.11 | 11.89 | -0.66% | 21,060 |
| Sep 17, 2025 | 12.14 | 12.22 | 12.14 | 12.19 | 11.97 | 0.41% | 88,477 |
| Sep 16, 2025 | 12.01 | 12.20 | 12.01 | 12.14 | 11.92 | 1.00% | 41,386 |
| Sep 15, 2025 | 12.05 | 12.05 | 11.92 | 12.02 | 11.80 | 0.67% | 38,716 |
| Sep 12, 2025 | 11.99 | 12.01 | 11.94 | 11.94 | 11.72 | -0.04% | 19,858 |
| Sep 11, 2025 | 11.95 | 11.98 | 11.94 | 11.95 | 11.73 | -0.29% | 48,947 |
| Sep 10, 2025 | 11.90 | 11.98 | 11.88 | 11.98 | 11.76 | 1.44% | 49,542 |
| Sep 9, 2025 | 11.87 | 11.95 | 11.80 | 11.81 | 11.60 | 0.60% | 80,882 |
| Sep 8, 2025 | 11.75 | 11.76 | 11.64 | 11.74 | 11.53 | 0.43% | 60,109 |
| Sep 5, 2025 | 11.93 | 11.93 | 11.67 | 11.69 | 11.48 | -2.83% | 81,847 |
| Sep 4, 2025 | 11.96 | 12.06 | 11.92 | 12.03 | 11.81 | -1.96% | 29,572 |
| Sep 3, 2025 | 12.44 | 12.44 | 12.22 | 12.27 | 11.76 | -1.37% | 66,431 |
| Sep 2, 2025 | 12.36 | 12.49 | 12.36 | 12.44 | 11.92 | -0.08% | 44,889 |
| Aug 29, 2025 | 12.37 | 12.45 | 12.37 | 12.45 | 11.93 | 0.65% | 24,374 |
| Aug 28, 2025 | 12.36 | 12.37 | 12.25 | 12.37 | 11.86 | 0.90% | 90,719 |
| Aug 27, 2025 | 12.15 | 12.30 | 12.15 | 12.26 | 11.75 | 0.66% | 43,690 |
| Aug 26, 2025 | 12.17 | 12.21 | 12.12 | 12.18 | 11.67 | -0.33% | 35,448 |
| Aug 25, 2025 | 12.16 | 12.22 | 12.15 | 12.22 | 11.71 | 0.58% | 42,388 |
| Aug 22, 2025 | 12.00 | 12.17 | 12.00 | 12.15 | 11.65 | 1.25% | 33,535 |
| Aug 21, 2025 | 11.91 | 12.03 | 11.91 | 12.00 | 11.50 | 0.33% | 58,587 |
| Aug 20, 2025 | 11.90 | 12.02 | 11.90 | 11.96 | 11.46 | 0.42% | 47,043 |
| Aug 19, 2025 | 11.80 | 11.91 | 11.80 | 11.91 | 11.42 | 0.85% | 28,395 |
| Aug 18, 2025 | 11.75 | 11.85 | 11.75 | 11.81 | 11.32 | 0.17% | 284,010 |
| Aug 15, 2025 | 11.78 | 11.90 | 11.76 | 11.79 | 11.30 | -0.16% | 48,533 |
| Aug 14, 2025 | 11.80 | 11.81 | 11.72 | 11.81 | 11.32 | -0.01% | 29,751 |
| Aug 13, 2025 | 11.70 | 11.82 | 11.66 | 11.81 | 11.32 | 1.23% | 47,932 |
| Aug 12, 2025 | 11.66 | 11.76 | 11.64 | 11.67 | 11.18 | 0.17% | 44,911 |
| Aug 11, 2025 | 11.75 | 11.78 | 11.62 | 11.65 | 11.16 | -0.54% | 57,917 |
| Aug 8, 2025 | 11.67 | 11.77 | 11.64 | 11.71 | 11.22 | 0.86% | 52,614 |
| Aug 7, 2025 | 11.72 | 11.83 | 11.61 | 11.61 | 11.13 | -2.60% | 76,998 |
| Aug 6, 2025 | 12.08 | 12.14 | 11.89 | 11.92 | 11.20 | -0.67% | 111,739 |