YieldMax XOM Option Income Strategy ETF (XOMO)
NYSEARCA: XOMO · Real-Time Price · USD
11.69
-0.34 (-2.83%)
Sep 5, 2025, 4:00 PM - Market closed
XOMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.93 | 11.93 | 11.67 | 11.69 | 11.69 | -2.83% | 81,785 |
| Sep 4, 2025 | 11.96 | 12.06 | 11.92 | 12.03 | 12.03 | -1.96% | 29,572 |
| Sep 3, 2025 | 12.44 | 12.44 | 12.22 | 12.27 | 11.98 | -1.37% | 66,431 |
| Sep 2, 2025 | 12.36 | 12.49 | 12.36 | 12.44 | 12.14 | -0.08% | 44,889 |
| Aug 29, 2025 | 12.37 | 12.45 | 12.37 | 12.45 | 12.15 | 0.65% | 24,374 |
| Aug 28, 2025 | 12.36 | 12.37 | 12.25 | 12.37 | 12.07 | 0.90% | 90,719 |
| Aug 27, 2025 | 12.15 | 12.30 | 12.15 | 12.26 | 11.97 | 0.66% | 43,690 |
| Aug 26, 2025 | 12.17 | 12.21 | 12.12 | 12.18 | 11.89 | -0.33% | 35,448 |
| Aug 25, 2025 | 12.16 | 12.22 | 12.15 | 12.22 | 11.93 | 0.58% | 42,388 |
| Aug 22, 2025 | 12.00 | 12.17 | 12.00 | 12.15 | 11.86 | 1.25% | 33,535 |
| Aug 21, 2025 | 11.91 | 12.03 | 11.91 | 12.00 | 11.71 | 0.33% | 58,587 |
| Aug 20, 2025 | 11.90 | 12.02 | 11.90 | 11.96 | 11.67 | 0.42% | 47,043 |
| Aug 19, 2025 | 11.80 | 11.91 | 11.80 | 11.91 | 11.63 | 0.85% | 28,395 |
| Aug 18, 2025 | 11.75 | 11.85 | 11.75 | 11.81 | 11.53 | 0.17% | 284,010 |
| Aug 15, 2025 | 11.78 | 11.90 | 11.76 | 11.79 | 11.51 | -0.16% | 48,533 |
| Aug 14, 2025 | 11.80 | 11.81 | 11.72 | 11.81 | 11.53 | -0.01% | 29,751 |
| Aug 13, 2025 | 11.70 | 11.82 | 11.66 | 11.81 | 11.53 | 1.23% | 47,932 |
| Aug 12, 2025 | 11.66 | 11.76 | 11.64 | 11.67 | 11.39 | 0.17% | 44,911 |
| Aug 11, 2025 | 11.75 | 11.78 | 11.62 | 11.65 | 11.37 | -0.54% | 57,917 |
| Aug 8, 2025 | 11.67 | 11.77 | 11.64 | 11.71 | 11.43 | 0.86% | 52,614 |
| Aug 7, 2025 | 11.72 | 11.83 | 11.61 | 11.61 | 11.33 | -2.60% | 76,998 |
| Aug 6, 2025 | 12.08 | 12.14 | 11.89 | 11.92 | 11.41 | -0.67% | 111,739 |
| Aug 5, 2025 | 12.05 | 12.06 | 11.87 | 12.00 | 11.49 | -0.17% | 55,442 |
| Aug 4, 2025 | 12.25 | 12.25 | 11.99 | 12.02 | 11.51 | -1.88% | 81,151 |
| Aug 1, 2025 | 12.47 | 12.47 | 12.17 | 12.25 | 11.73 | -1.29% | 54,825 |
| Jul 31, 2025 | 12.48 | 12.48 | 12.30 | 12.41 | 11.88 | 0.24% | 42,167 |
| Jul 30, 2025 | 12.40 | 12.43 | 12.35 | 12.38 | 11.85 | -0.96% | 29,091 |
| Jul 29, 2025 | 12.40 | 12.50 | 12.38 | 12.50 | 11.97 | 0.97% | 23,048 |
| Jul 28, 2025 | 12.38 | 12.41 | 12.33 | 12.38 | 11.85 | 0.81% | 33,804 |
| Jul 25, 2025 | 12.32 | 12.33 | 12.19 | 12.28 | 11.76 | -0.24% | 25,612 |
| Jul 24, 2025 | 12.25 | 12.31 | 12.14 | 12.31 | 11.78 | 0.57% | 24,995 |
| Jul 23, 2025 | 12.07 | 12.24 | 12.07 | 12.24 | 11.72 | 1.42% | 22,491 |
| Jul 22, 2025 | 12.04 | 12.15 | 11.98 | 12.07 | 11.55 | 0.49% | 23,755 |
| Jul 21, 2025 | 12.00 | 12.10 | 11.96 | 12.01 | 11.50 | 0.08% | 386,687 |
| Jul 18, 2025 | 12.34 | 12.35 | 11.96 | 12.00 | 11.49 | -3.48% | 60,570 |
| Jul 17, 2025 | 12.43 | 12.48 | 12.38 | 12.43 | 11.90 | -0.45% | 37,106 |
| Jul 16, 2025 | 12.58 | 12.58 | 12.45 | 12.49 | 11.96 | -0.25% | 31,353 |
| Jul 15, 2025 | 12.60 | 12.63 | 12.50 | 12.52 | 11.99 | -0.93% | 39,987 |
| Jul 14, 2025 | 12.80 | 12.80 | 12.57 | 12.64 | 12.10 | -1.27% | 67,300 |
| Jul 11, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.25 | 0.39% | 49,840 |
| Jul 10, 2025 | 12.68 | 12.77 | 12.59 | 12.75 | 12.21 | -2.00% | 35,727 |
| Jul 9, 2025 | 12.92 | 13.04 | 12.92 | 13.01 | 12.11 | - | 98,916 |
| Jul 8, 2025 | 12.76 | 13.05 | 12.76 | 13.01 | 12.11 | 1.64% | 67,077 |
| Jul 7, 2025 | 12.90 | 12.90 | 12.71 | 12.80 | 11.91 | -0.70% | 39,538 |
| Jul 3, 2025 | 12.77 | 12.89 | 12.77 | 12.89 | 12.00 | 0.70% | 27,741 |
| Jul 2, 2025 | 12.69 | 12.80 | 12.58 | 12.80 | 11.91 | 1.43% | 22,421 |
| Jul 1, 2025 | 12.45 | 12.62 | 12.38 | 12.62 | 11.74 | 1.37% | 17,602 |
| Jun 30, 2025 | 12.58 | 12.58 | 12.42 | 12.45 | 11.59 | -0.80% | 52,440 |
| Jun 27, 2025 | 12.57 | 12.61 | 12.51 | 12.55 | 11.68 | -0.63% | 20,893 |
| Jun 26, 2025 | 12.51 | 12.68 | 12.50 | 12.63 | 11.75 | 0.96% | 24,939 |