YieldMax XOM Option Income Strategy ETF (XOMO)
NYSEARCA: XOMO · Real-Time Price · USD
14.92
+0.20 (1.38%)
Mar 31, 2025, 1:03 PM EDT - Market open
XOMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 14.82 | 14.92 | 14.87 | 14.88 | - | 1.14% | - |
| Mar 28, 2025 | 14.73 | 14.75 | 14.68 | 14.71 | 14.71 | -0.26% | 37,253 |
| Mar 27, 2025 | 14.72 | 14.79 | 14.67 | 14.75 | 14.75 | 0.27% | 25,502 |
| Mar 26, 2025 | 14.77 | 14.80 | 14.70 | 14.71 | 14.71 | 0.57% | 52,819 |
| Mar 25, 2025 | 14.58 | 14.71 | 14.58 | 14.63 | 14.63 | 0.60% | 15,842 |
| Mar 24, 2025 | 14.57 | 14.65 | 14.53 | 14.54 | 14.54 | 0.41% | 275,282 |
| Mar 21, 2025 | 14.48 | 14.54 | 14.41 | 14.48 | 14.48 | -0.48% | 46,165 |
| Mar 20, 2025 | 14.49 | 14.56 | 14.41 | 14.55 | 14.55 | -1.70% | 64,865 |
| Mar 19, 2025 | 14.68 | 14.82 | 14.68 | 14.80 | 14.51 | 0.89% | 63,530 |
| Mar 18, 2025 | 14.68 | 14.75 | 14.63 | 14.67 | 14.38 | -0.32% | 47,182 |
| Mar 17, 2025 | 14.53 | 14.74 | 14.53 | 14.72 | 14.42 | 1.27% | 35,469 |
| Mar 14, 2025 | 14.21 | 14.55 | 14.21 | 14.53 | 14.24 | 2.35% | 85,555 |
| Mar 13, 2025 | 14.14 | 14.37 | 14.14 | 14.20 | 13.92 | -0.49% | 32,784 |
| Mar 12, 2025 | 14.18 | 14.32 | 14.18 | 14.27 | 13.99 | 0.56% | 34,587 |
| Mar 11, 2025 | 14.34 | 14.34 | 14.18 | 14.19 | 13.91 | -1.32% | 31,213 |
| Mar 10, 2025 | 14.18 | 14.45 | 14.18 | 14.38 | 14.09 | 1.19% | 44,806 |
| Mar 7, 2025 | 14.22 | 14.29 | 14.19 | 14.21 | 13.93 | 0.72% | 19,276 |
| Mar 6, 2025 | 13.95 | 14.11 | 13.79 | 14.11 | 13.83 | 1.36% | 37,120 |
| Mar 5, 2025 | 14.05 | 14.05 | 13.69 | 13.92 | 13.64 | -1.49% | 41,943 |
| Mar 4, 2025 | 13.99 | 14.32 | 13.96 | 14.13 | 13.85 | -0.14% | 17,717 |
| Mar 3, 2025 | 14.56 | 14.60 | 14.04 | 14.15 | 13.87 | -2.75% | 60,875 |
| Feb 28, 2025 | 14.38 | 14.56 | 14.33 | 14.55 | 14.26 | 0.55% | 18,770 |
| Feb 27, 2025 | 14.40 | 14.56 | 14.40 | 14.47 | 14.18 | 0.63% | 21,251 |
| Feb 26, 2025 | 14.40 | 14.40 | 14.24 | 14.38 | 14.09 | 0.21% | 14,198 |
| Feb 25, 2025 | 14.47 | 14.61 | 14.27 | 14.35 | 14.07 | -1.17% | 36,103 |
| Feb 24, 2025 | 14.48 | 14.59 | 14.41 | 14.52 | 14.23 | 0.28% | 127,297 |
| Feb 21, 2025 | 14.60 | 14.61 | 14.47 | 14.48 | 14.19 | -1.09% | 41,016 |
| Feb 20, 2025 | 14.52 | 14.65 | 14.39 | 14.64 | 14.35 | -0.34% | 56,075 |
| Feb 19, 2025 | 14.77 | 14.87 | 14.64 | 14.69 | 14.15 | 0.34% | 59,813 |
| Feb 18, 2025 | 14.50 | 14.73 | 14.42 | 14.64 | 14.10 | 1.95% | 32,893 |
| Feb 14, 2025 | 14.40 | 14.61 | 14.36 | 14.36 | 13.84 | 0.07% | 30,401 |
| Feb 13, 2025 | 14.30 | 14.40 | 14.23 | 14.35 | 13.83 | 0.42% | 45,001 |
| Feb 12, 2025 | 14.73 | 14.73 | 14.29 | 14.29 | 13.77 | -2.66% | 62,078 |
| Feb 11, 2025 | 14.73 | 14.73 | 14.62 | 14.68 | 14.14 | 0.27% | 31,658 |
| Feb 10, 2025 | 14.57 | 14.65 | 14.52 | 14.64 | 14.10 | 1.45% | 46,658 |
| Feb 7, 2025 | 14.47 | 14.50 | 14.39 | 14.43 | 13.90 | 0.15% | 56,086 |
| Feb 6, 2025 | 14.47 | 14.47 | 14.33 | 14.41 | 13.88 | -0.39% | 11,900 |
| Feb 5, 2025 | 14.50 | 14.50 | 14.41 | 14.47 | 13.94 | -0.17% | 11,239 |
| Feb 4, 2025 | 14.22 | 14.49 | 14.17 | 14.49 | 13.96 | 2.40% | 33,352 |
| Feb 3, 2025 | 14.10 | 14.21 | 13.97 | 14.15 | 13.63 | -0.14% | 37,817 |
| Jan 31, 2025 | 14.54 | 14.54 | 14.08 | 14.17 | 13.65 | -1.87% | 172,455 |
| Jan 30, 2025 | 14.42 | 14.50 | 14.38 | 14.44 | 13.91 | 0.42% | 20,095 |
| Jan 29, 2025 | 14.29 | 14.38 | 14.23 | 14.38 | 13.85 | 0.84% | 13,250 |
| Jan 28, 2025 | 14.53 | 14.56 | 14.26 | 14.26 | 13.74 | -1.66% | 46,895 |
| Jan 27, 2025 | 14.37 | 14.57 | 14.35 | 14.50 | 13.97 | 1.26% | 46,472 |
| Jan 24, 2025 | 14.48 | 14.55 | 14.32 | 14.32 | 13.80 | -1.58% | 86,320 |
| Jan 23, 2025 | 14.58 | 14.64 | 14.46 | 14.55 | 14.02 | -1.58% | 48,531 |
| Jan 22, 2025 | 14.98 | 15.05 | 14.78 | 14.78 | 13.91 | -1.32% | 93,097 |
| Jan 21, 2025 | 15.10 | 15.10 | 14.98 | 14.98 | 14.09 | -0.47% | 215,708 |
| Jan 17, 2025 | 14.92 | 15.12 | 14.89 | 15.05 | 14.16 | 0.60% | 82,013 |