YieldMax XYZ Option Income Strategy ETF (XYZY)
NYSEARCA: XYZY · Real-Time Price · USD
9.68
+0.28 (2.98%)
At close: Jun 16, 2025, 4:00 PM
9.69
+0.01 (0.10%)
Pre-market: Jun 17, 2025, 5:50 AM EDT
XYZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 9.42 | 9.74 | 9.42 | 9.68 | 9.68 | 2.98% | 63,240 |
| Jun 13, 2025 | 9.44 | 9.48 | 9.26 | 9.40 | 9.40 | -2.08% | 97,941 |
| Jun 12, 2025 | 9.60 | 9.74 | 9.55 | 9.60 | 9.60 | 0.42% | 65,452 |
| Jun 11, 2025 | 9.71 | 9.74 | 9.55 | 9.56 | 9.56 | -0.93% | 105,974 |
| Jun 10, 2025 | 9.76 | 9.77 | 9.57 | 9.65 | 9.65 | -0.72% | 109,414 |
| Jun 9, 2025 | 9.65 | 9.81 | 9.63 | 9.72 | 9.72 | 0.41% | 145,871 |
| Jun 6, 2025 | 9.66 | 9.68 | 9.54 | 9.68 | 9.68 | 0.83% | 199,679 |
| Jun 5, 2025 | 9.54 | 9.60 | 9.47 | 9.60 | 9.60 | -8.57% | 247,845 |
| Jun 4, 2025 | 10.34 | 10.50 | 10.25 | 10.50 | 9.63 | 1.65% | 743,478 |
| Jun 3, 2025 | 10.36 | 10.38 | 10.18 | 10.33 | 9.47 | 1.77% | 78,336 |
| Jun 2, 2025 | 9.97 | 10.15 | 9.87 | 10.15 | 9.30 | -0.10% | 113,262 |
| May 30, 2025 | 10.12 | 10.16 | 9.87 | 10.16 | 9.31 | - | 52,557 |
| May 29, 2025 | 10.15 | 10.23 | 10.09 | 10.16 | 9.31 | 0.79% | 39,819 |
| May 28, 2025 | 10.10 | 10.16 | 10.02 | 10.08 | 9.24 | -0.49% | 34,339 |
| May 27, 2025 | 9.89 | 10.16 | 9.89 | 10.13 | 9.29 | 5.52% | 53,190 |
| May 23, 2025 | 9.40 | 9.79 | 9.37 | 9.60 | 8.80 | -0.52% | 32,708 |
| May 22, 2025 | 9.25 | 9.75 | 9.25 | 9.65 | 8.85 | 4.32% | 40,717 |
| May 21, 2025 | 9.43 | 9.48 | 9.24 | 9.25 | 8.48 | -2.63% | 43,907 |
| May 20, 2025 | 9.60 | 9.67 | 9.48 | 9.50 | 8.71 | -1.55% | 29,382 |
| May 19, 2025 | 9.28 | 9.66 | 9.28 | 9.65 | 8.85 | 1.05% | 513,074 |
| May 16, 2025 | 9.35 | 9.59 | 9.35 | 9.55 | 8.75 | 0.84% | 54,194 |
| May 15, 2025 | 9.49 | 9.54 | 9.33 | 9.47 | 8.68 | -1.46% | 37,579 |
| May 14, 2025 | 9.79 | 9.79 | 9.53 | 9.61 | 8.81 | 0.63% | 79,676 |
| May 13, 2025 | 9.25 | 9.64 | 9.24 | 9.55 | 8.75 | 3.58% | 127,978 |
| May 12, 2025 | 9.00 | 9.23 | 9.00 | 9.22 | 8.45 | 5.49% | 166,029 |
| May 9, 2025 | 8.71 | 8.83 | 8.66 | 8.74 | 8.01 | -0.11% | 132,527 |
| May 8, 2025 | 8.69 | 8.77 | 8.63 | 8.75 | 8.02 | -2.99% | 86,944 |
| May 7, 2025 | 8.99 | 9.02 | 8.92 | 9.02 | 7.89 | 1.12% | 125,376 |
| May 6, 2025 | 8.73 | 8.98 | 8.73 | 8.92 | 7.81 | 0.90% | 144,839 |
| May 5, 2025 | 8.76 | 8.84 | 8.61 | 8.84 | 7.74 | - | 204,117 |
| May 2, 2025 | 8.60 | 8.88 | 8.45 | 8.84 | 7.74 | -18.75% | 600,986 |
| May 1, 2025 | 10.94 | 11.00 | 10.82 | 10.88 | 9.52 | 0.37% | 108,967 |
| Apr 30, 2025 | 10.67 | 10.84 | 10.57 | 10.84 | 9.49 | -1.36% | 15,664 |
| Apr 29, 2025 | 10.87 | 11.00 | 10.84 | 10.99 | 9.62 | 1.67% | 25,406 |
| Apr 28, 2025 | 10.85 | 10.92 | 10.67 | 10.81 | 9.46 | 1.02% | 25,068 |
| Apr 25, 2025 | 10.59 | 10.78 | 10.59 | 10.70 | 9.37 | 0.86% | 32,968 |
| Apr 24, 2025 | 10.45 | 10.64 | 10.45 | 10.61 | 9.29 | 1.73% | 18,323 |
| Apr 23, 2025 | 10.52 | 10.74 | 10.40 | 10.43 | 9.13 | 1.07% | 34,003 |
| Apr 22, 2025 | 10.18 | 10.35 | 10.08 | 10.32 | 9.03 | 2.99% | 40,627 |
| Apr 21, 2025 | 10.16 | 10.16 | 9.85 | 10.02 | 8.77 | -1.57% | 52,756 |
| Apr 17, 2025 | 10.22 | 10.29 | 10.10 | 10.18 | 8.91 | -0.29% | 17,619 |
| Apr 16, 2025 | 10.33 | 10.42 | 10.04 | 10.21 | 8.94 | -1.07% | 11,665 |
| Apr 15, 2025 | 10.22 | 10.42 | 10.22 | 10.32 | 9.03 | 0.49% | 44,092 |
| Apr 14, 2025 | 10.26 | 10.31 | 10.08 | 10.27 | 8.99 | 2.26% | 38,893 |
| Apr 11, 2025 | 9.92 | 10.07 | 9.66 | 10.04 | 8.79 | 2.27% | 63,610 |
| Apr 10, 2025 | 10.10 | 10.10 | 9.58 | 9.82 | 8.60 | -7.62% | 48,301 |
| Apr 9, 2025 | 9.67 | 10.67 | 9.42 | 10.63 | 8.90 | 11.08% | 91,565 |
| Apr 8, 2025 | 10.04 | 10.28 | 9.44 | 9.57 | 8.02 | -2.45% | 60,270 |
| Apr 7, 2025 | 9.20 | 10.08 | 9.09 | 9.81 | 8.22 | 0.82% | 108,924 |
| Apr 4, 2025 | 9.74 | 10.08 | 9.14 | 9.73 | 8.15 | -6.89% | 100,816 |