YieldMax XOM Option Income Strategy ETF (XOMO)
NYSEARCA: XOMO · Real-Time Price · USD
10.74
-0.14 (-1.29%)
At close: Aug 27, 2026, 4:00 PM EDT
10.74
0.00 (0.00%)
After-hours: Aug 27, 2026, 4:00 PM EDT
XOMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 10.82 | 10.82 | 10.72 | 10.75 | - | -0.60% | 63,604 |
| Aug 26, 2026 | 10.92 | 11.09 | 10.85 | 10.88 | 10.81 | -1.98% | 34,726 |
| Aug 25, 2026 | 11.20 | 11.21 | 11.05 | 11.10 | 11.03 | -1.77% | 26,637 |
| Aug 24, 2026 | 11.24 | 11.33 | 11.19 | 11.30 | 11.23 | -0.88% | 42,528 |
| Aug 21, 2026 | 11.41 | 11.47 | 11.34 | 11.40 | 11.33 | -0.44% | 111,126 |
| Aug 20, 2026 | 11.46 | 11.53 | 11.42 | 11.45 | 11.38 | 0.35% | 53,785 |
| Aug 19, 2026 | 11.58 | 11.61 | 11.46 | 11.50 | 11.34 | -0.26% | 110,463 |
| Aug 18, 2026 | 11.48 | 11.53 | 11.42 | 11.53 | 11.37 | 1.68% | 31,268 |
| Aug 17, 2026 | 11.21 | 11.37 | 11.20 | 11.34 | 11.18 | 1.16% | 68,742 |
| Aug 14, 2026 | 11.20 | 11.26 | 11.16 | 11.21 | 11.06 | 0.27% | 34,209 |
| Aug 13, 2026 | 11.21 | 11.21 | 11.15 | 11.18 | 11.03 | -0.54% | 29,985 |
| Aug 12, 2026 | 11.27 | 11.33 | 11.25 | 11.33 | 11.09 | -0.18% | 51,172 |
| Aug 11, 2026 | 11.34 | 11.41 | 11.29 | 11.35 | 11.11 | 0.09% | 47,209 |
| Aug 10, 2026 | 11.05 | 11.37 | 11.05 | 11.34 | 11.10 | 2.81% | 62,074 |
| Aug 7, 2026 | 11.03 | 11.04 | 10.96 | 11.03 | 10.79 | -0.63% | 32,846 |
| Aug 6, 2026 | 11.03 | 11.10 | 10.94 | 11.10 | 10.86 | 1.35% | 16,574 |
| Aug 5, 2026 | 11.15 | 11.15 | 11.01 | 11.07 | 10.72 | -1.16% | 35,082 |
| Aug 4, 2026 | 11.00 | 11.22 | 10.89 | 11.20 | 10.84 | -0.44% | 68,247 |
| Aug 3, 2026 | 11.09 | 11.28 | 11.09 | 11.25 | 10.89 | -0.09% | 64,653 |
| Jul 31, 2026 | 11.12 | 11.34 | 11.05 | 11.26 | 10.90 | -1.31% | 88,569 |
| Jul 30, 2026 | 11.28 | 11.42 | 11.22 | 11.41 | 11.05 | 0.46% | 23,538 |
| Jul 29, 2026 | 11.56 | 11.58 | 11.43 | 11.48 | 11.00 | 2.04% | 35,780 |
| Jul 28, 2026 | 11.33 | 11.38 | 11.16 | 11.25 | 10.78 | -0.44% | 32,898 |
| Jul 27, 2026 | 11.16 | 11.37 | 11.16 | 11.30 | 10.82 | -1.57% | 32,616 |
| Jul 24, 2026 | 11.32 | 11.56 | 11.32 | 11.48 | 11.00 | 0.17% | 64,806 |
| Jul 23, 2026 | 11.40 | 11.55 | 11.40 | 11.46 | 10.98 | 1.07% | 67,308 |
| Jul 22, 2026 | 11.26 | 11.43 | 11.26 | 11.43 | 10.86 | 1.42% | 30,606 |
| Jul 21, 2026 | 11.16 | 11.27 | 11.12 | 11.27 | 10.71 | 1.62% | 52,221 |
| Jul 20, 2026 | 11.03 | 11.09 | 10.94 | 11.09 | 10.54 | 0.73% | 114,549 |
| Jul 17, 2026 | 11.04 | 11.14 | 10.97 | 11.01 | 10.46 | 1.19% | 103,741 |
| Jul 16, 2026 | 10.89 | 10.93 | 10.86 | 10.88 | 10.34 | 0.85% | 40,715 |
| Jul 15, 2026 | 10.93 | 10.95 | 10.78 | 10.86 | 10.25 | -0.44% | 27,197 |
| Jul 14, 2026 | 10.94 | 10.95 | 10.88 | 10.91 | 10.30 | -0.18% | 36,673 |
| Jul 13, 2026 | 10.63 | 10.94 | 10.63 | 10.93 | 10.32 | 3.50% | 67,832 |
| Jul 10, 2026 | 10.52 | 10.58 | 10.49 | 10.56 | 9.97 | 0.57% | 144,321 |
| Jul 9, 2026 | 10.65 | 10.65 | 10.48 | 10.50 | 9.91 | -1.59% | 123,112 |
| Jul 8, 2026 | 10.95 | 10.95 | 10.68 | 10.74 | 10.07 | -0.34% | 111,871 |
| Jul 7, 2026 | 10.51 | 10.78 | 10.51 | 10.78 | 10.10 | 3.13% | 30,515 |
| Jul 6, 2026 | 10.40 | 10.50 | 10.40 | 10.45 | 9.80 | -0.29% | 34,069 |
| Jul 2, 2026 | 10.46 | 10.58 | 10.46 | 10.48 | 9.83 | 0.28% | 29,058 |
| Jul 1, 2026 | 10.53 | 10.55 | 10.48 | 10.52 | 9.80 | - | 25,766 |
| Jun 30, 2026 | 10.46 | 10.53 | 10.43 | 10.52 | 9.80 | 0.38% | 41,883 |
| Jun 29, 2026 | 10.50 | 10.54 | 10.44 | 10.48 | 9.76 | -0.19% | 41,277 |
| Jun 26, 2026 | 10.50 | 10.53 | 10.45 | 10.50 | 9.78 | - | 97,404 |
| Jun 25, 2026 | 10.45 | 10.56 | 10.38 | 10.50 | 9.78 | 0.20% | 29,450 |
| Jun 24, 2026 | 10.65 | 10.65 | 10.48 | 10.55 | 9.76 | -2.31% | 89,471 |
| Jun 23, 2026 | 10.70 | 10.80 | 10.69 | 10.80 | 9.99 | 0.93% | 47,942 |
| Jun 22, 2026 | 10.60 | 10.70 | 10.59 | 10.70 | 9.90 | 0.94% | 49,843 |
| Jun 18, 2026 | 10.70 | 10.70 | 10.48 | 10.60 | 9.81 | -1.48% | 115,399 |
| Jun 17, 2026 | 10.94 | 10.96 | 10.83 | 10.83 | 9.95 | -1.19% | 63,316 |