Skip to main content
YieldMax XOM Option Income Strategy ETF (XOMO)
NYSEARCA: XOMO · Real-Time Price · USD
14.98
-0.07 (-0.47%)
Jan 21, 2025, 4:00 PM EST - Market closed

XOMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202515.1015.1014.9814.9814.98-0.47%215,459
Jan 17, 202514.9215.1214.8915.0515.050.60%82,013
Jan 16, 202515.0315.0314.9014.9614.96-0.20%27,550
Jan 15, 202514.8414.9914.8414.9914.991.04%59,172
Jan 14, 202514.8014.8414.7014.8414.840.17%10,202
Jan 13, 202514.6614.8314.6614.8114.811.65%49,336
Jan 10, 202514.7214.8614.5214.5714.57-0.14%103,245
Jan 8, 202514.7414.7414.5114.5914.59-1.62%61,322
Jan 7, 202514.8314.8914.7714.8314.830.61%33,096
Jan 6, 202514.7314.8614.7014.7414.740.20%48,943
Jan 3, 202514.7014.7514.6514.7114.710.75%35,780
Jan 2, 202514.6114.7114.5714.6014.60-0.21%37,189
Dec 31, 202414.5014.6414.4414.6314.631.60%39,092
Dec 30, 202414.5014.5014.3714.4014.40-0.76%104,875
Dec 27, 202414.5514.5914.4314.5114.51-1.63%69,243
Dec 26, 202414.8114.8114.6714.7514.510.07%123,859
Dec 24, 202414.7514.8014.6314.7414.500.14%58,193
Dec 23, 202414.5214.7514.5214.7214.480.55%506,151
Dec 20, 202414.6014.6414.5014.6414.400.48%43,193
Dec 19, 202414.8114.8114.5114.5714.33-0.88%71,230
Dec 18, 202414.8514.9314.6414.7014.46-1.14%37,756
Dec 17, 202414.8514.8714.7114.8714.63-46,409
Dec 16, 202415.1915.1914.8614.8714.63-2.36%59,414
Dec 13, 202415.3815.3815.1115.2314.98-0.72%76,897
Dec 12, 202415.2715.3715.2215.3415.090.36%39,672
Dec 11, 202415.3515.3615.2415.2915.04-1.07%53,302
Dec 10, 202415.6015.6015.3215.4515.20-0.26%22,851
Dec 9, 202415.5715.6915.4415.4915.24-0.37%63,018
Dec 6, 202415.7015.7015.5415.5515.30-0.97%41,899
Dec 5, 202415.6815.7615.6115.7015.440.58%16,252
Dec 4, 202416.0616.0615.5815.6115.36-2.74%80,010
Dec 3, 202416.0616.1015.9616.0515.79-0.12%62,617
Dec 2, 202416.1016.1015.9416.0715.810.06%75,532
Nov 29, 202416.0116.1015.9916.0615.80-2.96%38,614
Nov 27, 202416.5916.6316.5016.5515.78-84,148
Nov 26, 202416.8616.8616.5416.5515.78-1.72%49,480
Nov 25, 202417.0217.0216.8016.8416.06-1.06%68,224
Nov 22, 202417.0417.1617.0017.0216.230.12%30,688
Nov 21, 202417.0117.0716.8017.0016.210.65%17,452
Nov 20, 202416.7516.8916.7316.8916.100.96%17,520
Nov 19, 202416.8516.8516.6816.7315.95-0.83%18,727
Nov 18, 202416.9016.9516.8016.8716.080.60%66,566
Nov 15, 202416.9116.9816.7316.7715.99-0.62%26,079
Nov 14, 202416.9617.0016.8716.8716.09-0.21%11,543
Nov 13, 202416.8116.9416.5516.9116.120.89%14,927
Nov 12, 202416.7516.8116.6616.7615.980.24%11,386
Nov 11, 202416.7116.8316.7116.7215.94-0.36%17,720
Nov 8, 202416.8116.8216.6416.7816.00-0.06%12,047
Nov 7, 202416.7416.8316.7316.7916.01-0.18%25,290
Nov 6, 202416.7316.8716.7316.8216.041.43%38,418
Nov 5, 202416.6316.6316.5316.5815.810.08%9,112
Nov 4, 202416.2016.5716.2016.5715.802.98%19,494
Nov 1, 202416.6816.7516.0916.0915.34-1.41%63,142
Oct 31, 202416.4016.5316.2816.3215.56-2.16%36,212
Oct 30, 202416.8416.8416.6416.6815.58-0.42%51,611
Oct 29, 202416.8916.9316.7116.7515.65-1.06%36,793
Oct 28, 202416.7516.9416.7116.9315.82-0.35%37,504
Oct 25, 202417.0817.0816.9516.9915.87-0.03%32,750
Oct 24, 202416.9717.0216.9317.0015.88-0.61%12,417
Oct 23, 202417.1217.1216.9517.1015.97-0.06%10,021
Oct 22, 202417.1017.1617.0717.1115.980.65%10,996
Oct 21, 202417.0817.1317.0017.0015.88-0.29%49,508
Oct 18, 202417.0217.0516.9117.0515.93-0.18%19,820
Oct 17, 202417.1117.1516.9917.0815.96-0.18%33,654
Oct 16, 202417.1817.1817.0817.1115.980.29%10,575
Oct 15, 202417.1317.1916.9317.0615.94-2.12%35,826
Oct 14, 202417.3617.4717.3317.4316.280.40%18,650
Oct 11, 202417.3617.4217.3117.3616.220.06%11,069
Oct 10, 202417.2717.3917.2517.3516.210.70%26,111
Oct 9, 202417.2017.2617.0917.2316.100.06%20,243
Oct 8, 202417.5117.5117.0917.2216.09-2.44%35,745
Oct 7, 202417.6617.7517.5917.6516.490.28%23,332
Oct 4, 202417.4617.6317.3417.6016.441.09%51,886
Oct 3, 202417.4417.4417.2017.4116.26-0.68%29,992
Oct 2, 202417.6617.6617.3917.5316.141.39%43,391
Oct 1, 202416.8217.3516.8217.2915.921.59%31,997
Sep 30, 202416.8417.0216.7517.0215.671.25%22,902
Sep 27, 202416.4416.8916.4416.8115.482.00%29,484
Sep 26, 202416.5016.5516.2516.4815.17-1.55%39,648
Sep 25, 202417.0317.0316.6416.7415.41-1.76%21,705
Sep 24, 202417.1317.1316.9917.0415.690.18%19,118
Sep 23, 202416.8117.0616.8017.0115.661.31%58,214
Sep 20, 202416.9116.9116.6716.7915.46-0.59%33,120
Sep 19, 202416.8117.0416.7716.8915.551.05%30,292
Sep 18, 202416.6016.7716.6016.7115.390.51%13,104
Sep 17, 202416.5716.6816.5716.6315.310.60%26,948
Sep 16, 202416.5316.5316.4216.5315.221.31%13,912
Sep 13, 202416.3716.4116.3016.3215.020.10%8,094
Sep 12, 202416.1716.3516.1616.3015.010.80%48,026
Sep 11, 202416.2616.2615.8916.1714.89-0.74%33,245
Sep 10, 202416.8516.8516.2116.2915.00-3.04%51,864
Sep 9, 202416.5716.8616.5716.8015.471.76%21,453
Sep 6, 202416.7016.7016.3916.5115.20-2.31%230,458
Sep 5, 202417.1817.1816.9016.9015.22-0.59%157,513
Sep 4, 202417.2617.2617.0017.0015.31-1.16%48,905
Sep 3, 202417.3517.3516.9917.2015.49-1.09%27,649
Aug 30, 202417.3317.3917.2817.3915.660.17%8,282
Aug 29, 202417.2817.3717.2617.3615.640.75%13,407
Aug 28, 202417.2417.2817.2017.2315.52-0.40%14,144
Aug 27, 202417.3017.3117.2817.3015.58-0.17%11,783