YieldMax XYZ Option Income Strategy ETF (XYZY)
NYSEARCA: XYZY · Real-Time Price · USD
9.60
-0.37 (-3.71%)
At close: Aug 1, 2025, 4:00 PM
9.62
+0.02 (0.21%)
After-hours: Aug 1, 2025, 8:00 PM EDT
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.74 | 9.75 | 9.47 | 9.60 | 9.60 | -3.71% | 230,887 |
| Jul 31, 2025 | 9.97 | 10.05 | 9.82 | 9.97 | 9.97 | -6.65% | 216,161 |
| Jul 30, 2025 | 10.73 | 10.80 | 10.61 | 10.68 | 10.00 | -0.65% | 428,343 |
| Jul 29, 2025 | 10.96 | 11.04 | 10.66 | 10.75 | 10.07 | -2.09% | 211,103 |
| Jul 28, 2025 | 11.06 | 11.16 | 10.97 | 10.98 | 10.28 | -0.18% | 237,170 |
| Jul 25, 2025 | 10.89 | 11.05 | 10.85 | 11.00 | 10.30 | 1.29% | 125,334 |
| Jul 24, 2025 | 10.83 | 10.96 | 10.82 | 10.86 | 10.17 | - | 82,523 |
| Jul 23, 2025 | 10.89 | 10.89 | 10.71 | 10.86 | 10.17 | 0.56% | 117,032 |
| Jul 22, 2025 | 10.69 | 10.80 | 10.67 | 10.80 | 10.11 | 1.60% | 80,331 |
| Jul 21, 2025 | 10.72 | 10.72 | 10.55 | 10.63 | 9.95 | 4.22% | 395,657 |
| Jul 18, 2025 | 10.10 | 10.20 | 10.02 | 10.20 | 9.55 | 2.41% | 163,041 |
| Jul 17, 2025 | 9.90 | 10.04 | 9.89 | 9.96 | 9.33 | 1.53% | 117,317 |
| Jul 16, 2025 | 9.60 | 9.82 | 9.53 | 9.81 | 9.19 | 3.26% | 94,625 |
| Jul 15, 2025 | 9.74 | 9.75 | 9.49 | 9.50 | 8.90 | -2.86% | 115,301 |
| Jul 14, 2025 | 9.48 | 9.85 | 9.48 | 9.78 | 9.16 | 4.82% | 186,621 |
| Jul 11, 2025 | 9.67 | 9.77 | 9.33 | 9.33 | 8.74 | -4.99% | 134,556 |
| Jul 10, 2025 | 9.84 | 9.85 | 9.70 | 9.82 | 9.19 | -0.20% | 88,636 |
| Jul 9, 2025 | 9.75 | 9.84 | 9.63 | 9.84 | 9.21 | 1.65% | 129,236 |
| Jul 8, 2025 | 9.94 | 10.04 | 9.65 | 9.68 | 9.06 | -1.63% | 200,118 |
| Jul 7, 2025 | 9.79 | 9.95 | 9.69 | 9.84 | 9.21 | 0.41% | 505,437 |
| Jul 3, 2025 | 9.87 | 9.87 | 9.75 | 9.80 | 9.18 | -4.39% | 183,525 |
| Jul 2, 2025 | 10.21 | 10.36 | 10.20 | 10.25 | 9.19 | 0.20% | 390,143 |
| Jul 1, 2025 | 10.25 | 10.26 | 10.07 | 10.23 | 9.17 | -0.20% | 429,420 |
| Jun 30, 2025 | 10.24 | 10.25 | 10.10 | 10.25 | 9.19 | 1.49% | 612,648 |
| Jun 27, 2025 | 9.95 | 10.10 | 9.90 | 10.10 | 9.05 | 2.02% | 189,805 |
| Jun 26, 2025 | 9.93 | 9.93 | 9.70 | 9.90 | 8.87 | 0.71% | 122,630 |
| Jun 25, 2025 | 9.90 | 9.90 | 9.75 | 9.83 | 8.81 | -0.20% | 95,002 |
| Jun 24, 2025 | 9.70 | 9.86 | 9.70 | 9.85 | 8.83 | 2.60% | 56,087 |
| Jun 23, 2025 | 9.61 | 9.67 | 9.42 | 9.60 | 8.60 | -0.31% | 325,298 |
| Jun 20, 2025 | 9.68 | 9.68 | 9.52 | 9.63 | 8.63 | 0.84% | 76,937 |
| Jun 18, 2025 | 9.61 | 9.61 | 9.28 | 9.55 | 8.56 | -0.10% | 137,195 |
| Jun 17, 2025 | 9.65 | 9.70 | 9.52 | 9.56 | 8.57 | -1.24% | 79,151 |
| Jun 16, 2025 | 9.42 | 9.74 | 9.42 | 9.68 | 8.67 | 2.98% | 63,990 |
| Jun 13, 2025 | 9.44 | 9.48 | 9.26 | 9.40 | 8.42 | -2.08% | 97,941 |
| Jun 12, 2025 | 9.60 | 9.74 | 9.55 | 9.60 | 8.60 | 0.42% | 65,452 |
| Jun 11, 2025 | 9.71 | 9.74 | 9.55 | 9.56 | 8.57 | -0.93% | 105,974 |
| Jun 10, 2025 | 9.76 | 9.77 | 9.57 | 9.65 | 8.65 | -0.72% | 109,414 |
| Jun 9, 2025 | 9.65 | 9.81 | 9.63 | 9.72 | 8.71 | 0.41% | 145,871 |
| Jun 6, 2025 | 9.66 | 9.68 | 9.54 | 9.68 | 8.67 | 0.83% | 199,679 |
| Jun 5, 2025 | 9.54 | 9.60 | 9.47 | 9.60 | 8.60 | -8.57% | 247,845 |
| Jun 4, 2025 | 10.34 | 10.50 | 10.25 | 10.50 | 8.62 | 1.65% | 743,478 |
| Jun 3, 2025 | 10.36 | 10.38 | 10.18 | 10.33 | 8.49 | 1.77% | 78,336 |
| Jun 2, 2025 | 9.97 | 10.15 | 9.87 | 10.15 | 8.34 | -0.10% | 113,262 |
| May 30, 2025 | 10.12 | 10.16 | 9.87 | 10.16 | 8.35 | - | 52,557 |
| May 29, 2025 | 10.15 | 10.23 | 10.09 | 10.16 | 8.35 | 0.79% | 39,819 |
| May 28, 2025 | 10.10 | 10.16 | 10.02 | 10.08 | 8.28 | -0.49% | 34,339 |
| May 27, 2025 | 9.89 | 10.16 | 9.89 | 10.13 | 8.32 | 5.52% | 53,190 |
| May 23, 2025 | 9.40 | 9.79 | 9.37 | 9.60 | 7.89 | -0.52% | 32,708 |
| May 22, 2025 | 9.25 | 9.75 | 9.25 | 9.65 | 7.93 | 4.32% | 40,717 |
| May 21, 2025 | 9.43 | 9.48 | 9.24 | 9.25 | 7.60 | -2.63% | 43,907 |