YieldMax XOM Option Income Strategy ETF (XOMO)
NYSEARCA: XOMO · Real-Time Price · USD
11.52
+0.06 (0.57%)
At close: Dec 19, 2025, 4:00 PM EST
11.52
0.00 (0.00%)
After-hours: Dec 19, 2025, 6:30 PM EST
XOMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 11.41 | 11.53 | 11.41 | 11.52 | 11.52 | 0.57% | 44,914 |
| Dec 18, 2025 | 11.55 | 11.55 | 11.40 | 11.46 | 11.46 | -1.04% | 27,945 |
| Dec 17, 2025 | 11.45 | 11.58 | 11.40 | 11.58 | 11.53 | 1.80% | 25,198 |
| Dec 16, 2025 | 11.58 | 11.58 | 11.32 | 11.37 | 11.33 | -2.40% | 72,439 |
| Dec 15, 2025 | 11.69 | 11.70 | 11.53 | 11.65 | 11.60 | -0.26% | 59,534 |
| Dec 12, 2025 | 11.72 | 11.72 | 11.65 | 11.68 | 11.63 | -0.43% | 67,884 |
| Dec 11, 2025 | 11.75 | 11.77 | 11.69 | 11.73 | 11.68 | -0.17% | 47,329 |
| Dec 10, 2025 | 11.64 | 11.77 | 11.64 | 11.75 | 11.66 | 0.95% | 71,236 |
| Dec 9, 2025 | 11.49 | 11.80 | 11.49 | 11.64 | 11.55 | 1.22% | 56,421 |
| Dec 8, 2025 | 11.54 | 11.56 | 11.38 | 11.50 | 11.41 | -0.69% | 58,821 |
| Dec 5, 2025 | 11.54 | 11.67 | 11.54 | 11.58 | 11.49 | 0.09% | 39,672 |
| Dec 4, 2025 | 11.57 | 11.66 | 11.57 | 11.57 | 11.48 | -0.86% | 32,439 |
| Dec 3, 2025 | 11.56 | 11.69 | 11.56 | 11.67 | 11.53 | 1.25% | 28,362 |
| Dec 2, 2025 | 11.59 | 11.59 | 11.48 | 11.53 | 11.39 | -0.60% | 30,874 |
| Dec 1, 2025 | 11.55 | 11.66 | 11.55 | 11.60 | 11.46 | 0.30% | 39,802 |
| Nov 28, 2025 | 11.42 | 11.58 | 11.42 | 11.56 | 11.42 | 0.52% | 11,650 |
| Nov 26, 2025 | 11.52 | 11.58 | 11.47 | 11.50 | 11.31 | 0.26% | 27,642 |
| Nov 25, 2025 | 11.54 | 11.58 | 11.46 | 11.47 | 11.28 | -1.04% | 59,541 |
| Nov 24, 2025 | 11.65 | 11.67 | 11.49 | 11.59 | 11.40 | -0.77% | 406,836 |
| Nov 21, 2025 | 11.63 | 11.71 | 11.56 | 11.68 | 11.49 | 0.34% | 59,517 |
| Nov 20, 2025 | 11.83 | 11.86 | 11.63 | 11.64 | 11.45 | -1.28% | 68,406 |
| Nov 19, 2025 | 11.75 | 11.86 | 11.68 | 11.79 | 11.51 | -1.03% | 55,268 |
| Nov 18, 2025 | 11.80 | 11.93 | 11.74 | 11.91 | 11.63 | 0.91% | 25,266 |
| Nov 17, 2025 | 11.92 | 11.94 | 11.79 | 11.81 | 11.53 | -1.00% | 28,041 |
| Nov 14, 2025 | 11.89 | 11.95 | 11.72 | 11.93 | 11.65 | 0.81% | 45,996 |
| Nov 13, 2025 | 11.82 | 11.89 | 11.80 | 11.83 | 11.55 | -0.25% | 62,903 |
| Nov 12, 2025 | 11.91 | 11.93 | 11.85 | 11.86 | 11.50 | -0.75% | 35,682 |
| Nov 11, 2025 | 11.92 | 12.03 | 11.91 | 11.95 | 11.59 | 0.84% | 68,749 |
| Nov 10, 2025 | 11.82 | 11.88 | 11.69 | 11.85 | 11.50 | 0.59% | 37,758 |
| Nov 7, 2025 | 11.64 | 11.82 | 11.64 | 11.78 | 11.43 | 0.94% | 50,721 |
| Nov 6, 2025 | 11.49 | 11.67 | 11.47 | 11.67 | 11.32 | 0.78% | 37,480 |
| Nov 5, 2025 | 11.64 | 11.71 | 11.58 | 11.58 | 11.18 | -0.52% | 44,178 |
| Nov 4, 2025 | 11.60 | 11.64 | 11.47 | 11.64 | 11.24 | 0.17% | 26,658 |
| Nov 3, 2025 | 11.63 | 11.69 | 11.58 | 11.62 | 11.22 | -0.26% | 33,865 |
| Oct 31, 2025 | 11.67 | 11.70 | 11.47 | 11.65 | 11.25 | -0.09% | 64,628 |
| Oct 30, 2025 | 11.74 | 11.78 | 11.65 | 11.66 | 11.26 | -1.77% | 20,550 |
| Oct 29, 2025 | 11.80 | 11.93 | 11.80 | 11.87 | 11.38 | 0.85% | 52,399 |
| Oct 28, 2025 | 11.82 | 11.84 | 11.75 | 11.77 | 11.29 | -0.17% | 21,627 |
| Oct 27, 2025 | 11.75 | 11.83 | 11.75 | 11.79 | 11.30 | 0.08% | 32,525 |
| Oct 24, 2025 | 11.88 | 11.88 | 11.77 | 11.78 | 11.30 | -0.59% | 32,237 |
| Oct 23, 2025 | 11.95 | 11.95 | 11.79 | 11.85 | 11.36 | - | 39,162 |
| Oct 22, 2025 | 11.80 | 11.86 | 11.72 | 11.85 | 11.28 | 1.20% | 54,488 |
| Oct 21, 2025 | 11.67 | 11.72 | 11.66 | 11.71 | 11.15 | 0.42% | 15,363 |
| Oct 20, 2025 | 11.64 | 11.71 | 11.64 | 11.66 | 11.10 | - | 329,514 |
| Oct 17, 2025 | 11.58 | 11.70 | 11.56 | 11.66 | 11.10 | 1.48% | 19,141 |
| Oct 16, 2025 | 11.62 | 11.62 | 11.46 | 11.49 | 10.94 | -1.52% | 23,541 |
| Oct 15, 2025 | 11.78 | 11.82 | 11.62 | 11.67 | 11.02 | -0.51% | 16,416 |
| Oct 14, 2025 | 11.62 | 11.77 | 11.62 | 11.73 | 11.08 | 0.32% | 11,381 |
| Oct 13, 2025 | 11.68 | 11.72 | 11.62 | 11.69 | 11.05 | 1.12% | 33,562 |
| Oct 10, 2025 | 11.63 | 11.73 | 11.56 | 11.56 | 10.92 | -1.70% | 41,255 |