YieldMax XOM Option Income Strategy ETF (XOMO)

XOMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	12.60	12.89	12.60	12.92	-	0.54%	101,441
Jan 29, 2026	12.80	13.00	12.77	12.85	12.85	0.78%	68,507
Jan 28, 2026	12.72	12.76	12.68	12.75	12.66	0.87%	23,451
Jan 27, 2026	12.55	12.67	12.55	12.64	12.55	0.72%	39,057
Jan 26, 2026	12.74	12.74	12.48	12.55	12.46	0.40%	77,648
Jan 23, 2026	12.48	12.59	12.48	12.50	12.41	0.63%	65,176
Jan 22, 2026	12.46	12.46	12.29	12.42	12.33	-1.26%	75,649
Jan 21, 2026	12.41	12.60	12.41	12.58	12.40	2.53%	60,384
Jan 20, 2026	12.32	12.38	12.27	12.27	12.10	0.09%	268,851
Jan 16, 2026	12.16	12.28	12.16	12.26	12.08	0.73%	45,583
Jan 15, 2026	12.17	12.27	12.14	12.17	12.00	-1.30%	54,692
Jan 14, 2026	12.04	12.48	12.04	12.33	12.09	2.58%	56,219
Jan 13, 2026	11.85	12.07	11.85	12.02	11.78	1.61%	49,538
Jan 12, 2026	11.82	11.91	11.75	11.83	11.60	-0.42%	65,195
Jan 9, 2026	11.71	11.90	11.71	11.88	11.65	0.93%	37,754
Jan 8, 2026	11.45	11.84	11.44	11.77	11.54	2.79%	35,657
Jan 7, 2026	11.67	11.67	11.41	11.45	11.17	-1.55%	46,173
Jan 6, 2026	11.98	11.98	11.63	11.63	11.35	-3.16%	32,926
Jan 5, 2026	11.91	12.02	11.78	12.01	11.72	2.30%	59,973
Jan 2, 2026	11.66	11.77	11.61	11.74	11.46	0.26%	43,630
Dec 31, 2025	11.71	11.71	11.67	11.71	11.38	-0.09%	20,070
Dec 30, 2025	11.75	11.77	11.70	11.72	11.39	-	14,837
Dec 29, 2025	11.63	11.75	11.61	11.72	11.39	1.30%	65,565
Dec 26, 2025	11.65	11.65	11.54	11.57	11.25	-0.68%	28,238
Dec 24, 2025	11.65	11.70	11.65	11.65	11.28	0.08%	21,462
Dec 23, 2025	11.58	11.69	11.58	11.64	11.27	0.61%	36,957
Dec 22, 2025	11.57	11.60	11.53	11.57	11.20	0.43%	49,958
Dec 19, 2025	11.41	11.53	11.41	11.52	11.15	0.57%	44,976
Dec 18, 2025	11.55	11.55	11.40	11.46	11.09	-1.04%	27,945
Dec 17, 2025	11.45	11.58	11.40	11.58	11.16	1.80%	25,198
Dec 16, 2025	11.58	11.58	11.32	11.37	10.97	-2.40%	72,439
Dec 15, 2025	11.69	11.70	11.53	11.65	11.24	-0.26%	59,534
Dec 12, 2025	11.72	11.72	11.65	11.68	11.27	-0.43%	67,884
Dec 11, 2025	11.75	11.77	11.69	11.73	11.31	-0.17%	47,329
Dec 10, 2025	11.64	11.77	11.64	11.75	11.29	0.95%	71,236
Dec 9, 2025	11.49	11.80	11.49	11.64	11.18	1.22%	56,421
Dec 8, 2025	11.54	11.56	11.38	11.50	11.05	-0.69%	58,821
Dec 5, 2025	11.54	11.67	11.54	11.58	11.13	0.09%	39,672
Dec 4, 2025	11.57	11.66	11.57	11.57	11.12	-0.86%	32,439
Dec 3, 2025	11.56	11.69	11.56	11.67	11.17	1.25%	28,362
Dec 2, 2025	11.59	11.59	11.48	11.53	11.03	-0.60%	30,874
Dec 1, 2025	11.55	11.66	11.55	11.60	11.09	0.30%	39,802
Nov 28, 2025	11.42	11.58	11.42	11.56	11.06	0.52%	11,650
Nov 26, 2025	11.52	11.58	11.47	11.50	10.96	0.26%	27,642
Nov 25, 2025	11.54	11.58	11.46	11.47	10.93	-1.04%	59,541
Nov 24, 2025	11.65	11.67	11.49	11.59	11.04	-0.77%	406,836
Nov 21, 2025	11.63	11.71	11.56	11.68	11.13	0.34%	59,517
Nov 20, 2025	11.83	11.86	11.63	11.64	11.09	-1.28%	68,406
Nov 19, 2025	11.75	11.86	11.68	11.79	11.15	-1.03%	55,268
Nov 18, 2025	11.80	11.93	11.74	11.91	11.27	0.91%	25,266

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.