YieldMax XOM Option Income Strategy ETF (XOMO)

XOMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.50	10.53	10.45	10.50	10.50	-	95,991
Jun 25, 2026	10.45	10.56	10.38	10.50	10.50	0.20%	29,411
Jun 24, 2026	10.65	10.65	10.48	10.55	10.48	-2.31%	89,471
Jun 23, 2026	10.70	10.80	10.69	10.80	10.73	0.93%	47,942
Jun 22, 2026	10.60	10.70	10.59	10.70	10.63	0.94%	49,843
Jun 18, 2026	10.70	10.70	10.48	10.60	10.53	-1.48%	115,399
Jun 17, 2026	10.94	10.96	10.83	10.83	10.69	-1.19%	63,316
Jun 16, 2026	10.90	10.97	10.85	10.96	10.82	0.37%	218,807
Jun 15, 2026	10.83	10.97	10.65	10.92	10.78	-3.62%	144,463
Jun 12, 2026	11.19	11.43	11.14	11.33	11.18	1.25%	43,401
Jun 11, 2026	11.68	11.72	11.19	11.19	11.04	-3.22%	49,534
Jun 10, 2026	11.67	11.72	11.55	11.64	11.41	1.48%	20,794
Jun 9, 2026	11.56	11.56	11.43	11.47	11.24	-1.80%	33,375
Jun 8, 2026	11.66	11.74	11.61	11.68	11.45	1.39%	71,850
Jun 5, 2026	11.60	11.62	11.52	11.52	11.29	-0.69%	49,463
Jun 4, 2026	11.65	11.66	11.55	11.60	11.37	-0.36%	32,299
Jun 3, 2026	11.63	11.81	11.62	11.71	11.41	1.39%	40,979
Jun 2, 2026	11.51	11.59	11.47	11.55	11.26	0.43%	27,262
Jun 1, 2026	11.30	11.50	11.30	11.50	11.21	2.59%	39,345
May 29, 2026	11.33	11.35	11.19	11.21	10.92	-0.97%	42,069
May 28, 2026	11.54	11.54	11.31	11.32	11.03	-0.89%	36,200
May 27, 2026	11.50	11.50	11.30	11.50	11.13	-1.12%	38,769
May 26, 2026	11.83	11.94	11.56	11.63	11.26	-2.19%	68,348
May 22, 2026	11.89	11.96	11.80	11.89	11.51	-0.25%	36,164
May 21, 2026	12.04	12.06	11.83	11.92	11.54	-0.73%	41,547
May 20, 2026	12.41	12.43	12.06	12.11	11.62	-2.10%	67,949
May 19, 2026	12.35	12.42	12.27	12.37	11.87	0.90%	90,890
May 18, 2026	12.15	12.34	12.00	12.26	11.77	0.51%	82,107
May 15, 2026	11.95	12.20	11.91	12.20	11.71	3.11%	99,157
May 14, 2026	11.86	11.88	11.81	11.83	11.35	0.18%	14,598
May 13, 2026	11.91	11.91	11.84	11.89	11.33	-	39,342
May 12, 2026	11.90	11.90	11.82	11.89	11.33	0.34%	48,571
May 11, 2026	11.66	11.85	11.63	11.85	11.29	2.86%	109,799
May 8, 2026	11.67	11.67	11.48	11.52	10.98	-1.54%	58,712
May 7, 2026	11.59	11.70	11.49	11.70	11.15	-1.05%	112,629
May 6, 2026	12.01	12.01	11.78	11.91	11.27	-3.09%	163,433
May 5, 2026	12.14	12.32	12.14	12.29	11.63	0.74%	39,744
May 4, 2026	12.15	12.27	11.97	12.20	11.54	0.06%	50,086
May 1, 2026	12.14	12.23	12.12	12.19	11.54	-0.47%	95,752
Apr 30, 2026	12.17	12.26	12.10	12.25	11.59	0.01%	93,807
Apr 29, 2026	12.24	12.33	12.15	12.33	11.59	1.82%	94,043
Apr 28, 2026	12.05	12.17	12.02	12.11	11.38	1.68%	58,245
Apr 27, 2026	11.88	12.08	11.88	11.91	11.20	-0.25%	94,352
Apr 24, 2026	12.02	12.02	11.86	11.94	11.22	-0.58%	63,932
Apr 23, 2026	11.97	12.03	11.93	12.01	11.29	0.42%	57,201
Apr 22, 2026	12.04	12.08	11.97	12.03	11.24	0.25%	51,523
Apr 21, 2026	11.99	12.00	11.86	12.00	11.21	0.67%	58,096
Apr 20, 2026	11.96	12.03	11.87	11.92	11.14	0.59%	158,870
Apr 17, 2026	11.86	11.90	11.55	11.85	11.07	-3.34%	228,928
Apr 16, 2026	12.09	12.32	12.09	12.26	11.46	1.34%	131,284

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

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.