YieldMax XYZ Option Income Strategy ETF (XYZY)
NYSEARCA: XYZY · Real-Time Price · USD
9.53
+0.07 (0.74%)
At close: Sep 18, 2025, 4:00 PM EDT
9.55
+0.02 (0.21%)
After-hours: Sep 18, 2025, 6:30 PM EDT
XYZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 9.51 | 9.62 | 9.45 | 9.53 | - | 0.74% | 87,491 |
| Sep 17, 2025 | 9.42 | 9.54 | 9.36 | 9.46 | 9.46 | 0.53% | 127,985 |
| Sep 16, 2025 | 9.29 | 9.43 | 9.25 | 9.41 | 9.41 | 0.86% | 54,730 |
| Sep 15, 2025 | 9.16 | 9.37 | 9.15 | 9.33 | 9.33 | 2.08% | 131,989 |
| Sep 12, 2025 | 9.26 | 9.28 | 9.14 | 9.14 | 9.14 | -1.30% | 63,632 |
| Sep 11, 2025 | 9.28 | 9.34 | 9.21 | 9.26 | 9.26 | 0.43% | 82,332 |
| Sep 10, 2025 | 9.40 | 9.52 | 9.15 | 9.22 | 9.22 | -1.81% | 187,083 |
| Sep 9, 2025 | 9.40 | 9.50 | 9.36 | 9.39 | 9.39 | -0.42% | 83,987 |
| Sep 8, 2025 | 9.32 | 9.43 | 9.32 | 9.43 | 9.43 | 1.18% | 76,198 |
| Sep 5, 2025 | 9.45 | 9.50 | 9.21 | 9.32 | 9.32 | -0.96% | 116,478 |
| Sep 4, 2025 | 9.40 | 9.43 | 9.19 | 9.41 | 9.41 | -0.42% | 117,937 |
| Sep 3, 2025 | 9.51 | 9.51 | 9.37 | 9.45 | 9.45 | -0.21% | 86,547 |
| Sep 2, 2025 | 9.50 | 9.57 | 9.34 | 9.47 | 9.47 | -3.86% | 177,476 |
| Aug 29, 2025 | 10.01 | 10.09 | 9.82 | 9.85 | 9.85 | -1.50% | 573,975 |
| Aug 28, 2025 | 9.87 | 10.03 | 9.87 | 10.00 | 10.00 | -2.91% | 186,706 |
| Aug 27, 2025 | 10.20 | 10.33 | 10.20 | 10.30 | 9.87 | 0.49% | 122,857 |
| Aug 26, 2025 | 10.24 | 10.25 | 10.12 | 10.25 | 9.83 | -0.10% | 178,816 |
| Aug 25, 2025 | 10.19 | 10.35 | 10.17 | 10.26 | 9.83 | 0.20% | 169,532 |
| Aug 22, 2025 | 9.80 | 10.26 | 9.76 | 10.24 | 9.82 | 4.70% | 223,438 |
| Aug 21, 2025 | 9.75 | 9.78 | 9.61 | 9.78 | 9.37 | - | 68,886 |
| Aug 20, 2025 | 9.75 | 9.79 | 9.46 | 9.78 | 9.37 | -0.51% | 85,217 |
| Aug 19, 2025 | 10.07 | 10.07 | 9.79 | 9.83 | 9.42 | -2.09% | 83,058 |
| Aug 18, 2025 | 9.94 | 10.10 | 9.94 | 10.04 | 9.62 | 0.40% | 199,684 |
| Aug 15, 2025 | 10.03 | 10.05 | 9.89 | 10.00 | 9.59 | 0.50% | 86,708 |
| Aug 14, 2025 | 9.98 | 10.03 | 9.78 | 9.95 | 9.54 | -0.80% | 68,497 |
| Aug 13, 2025 | 9.81 | 10.05 | 9.81 | 10.03 | 9.61 | 2.77% | 130,306 |
| Aug 12, 2025 | 9.64 | 9.87 | 9.64 | 9.76 | 9.36 | 1.99% | 54,913 |
| Aug 11, 2025 | 9.66 | 9.75 | 9.52 | 9.57 | 9.17 | -0.52% | 191,551 |
| Aug 8, 2025 | 10.45 | 10.60 | 9.59 | 9.62 | 9.22 | -2.83% | 340,065 |
| Aug 7, 2025 | 9.85 | 9.96 | 9.80 | 9.90 | 9.49 | 0.81% | 222,478 |
| Aug 6, 2025 | 9.74 | 9.89 | 9.74 | 9.82 | 9.41 | 1.13% | 108,267 |
| Aug 5, 2025 | 9.80 | 9.81 | 9.58 | 9.71 | 9.31 | -1.22% | 140,205 |
| Aug 4, 2025 | 9.68 | 9.88 | 9.65 | 9.83 | 9.42 | 2.40% | 209,067 |
| Aug 1, 2025 | 9.74 | 9.75 | 9.47 | 9.60 | 9.20 | -3.71% | 230,887 |
| Jul 31, 2025 | 9.97 | 10.05 | 9.82 | 9.97 | 9.56 | -6.65% | 216,161 |
| Jul 30, 2025 | 10.73 | 10.80 | 10.61 | 10.68 | 9.59 | -0.65% | 428,343 |
| Jul 29, 2025 | 10.96 | 11.04 | 10.66 | 10.75 | 9.65 | -2.09% | 211,103 |
| Jul 28, 2025 | 11.06 | 11.16 | 10.97 | 10.98 | 9.85 | -0.18% | 237,170 |
| Jul 25, 2025 | 10.89 | 11.05 | 10.85 | 11.00 | 9.87 | 1.29% | 125,334 |
| Jul 24, 2025 | 10.83 | 10.96 | 10.82 | 10.86 | 9.75 | - | 82,523 |
| Jul 23, 2025 | 10.89 | 10.89 | 10.71 | 10.86 | 9.75 | 0.56% | 117,032 |
| Jul 22, 2025 | 10.69 | 10.80 | 10.67 | 10.80 | 9.69 | 1.60% | 80,331 |
| Jul 21, 2025 | 10.72 | 10.72 | 10.55 | 10.63 | 9.54 | 4.22% | 395,657 |
| Jul 18, 2025 | 10.10 | 10.20 | 10.02 | 10.20 | 9.15 | 2.41% | 163,041 |
| Jul 17, 2025 | 9.90 | 10.04 | 9.89 | 9.96 | 8.94 | 1.53% | 117,317 |
| Jul 16, 2025 | 9.60 | 9.82 | 9.53 | 9.81 | 8.80 | 3.26% | 94,625 |
| Jul 15, 2025 | 9.74 | 9.75 | 9.49 | 9.50 | 8.53 | -2.86% | 115,301 |
| Jul 14, 2025 | 9.48 | 9.85 | 9.48 | 9.78 | 8.78 | 4.82% | 186,621 |
| Jul 11, 2025 | 9.67 | 9.77 | 9.33 | 9.33 | 8.37 | -4.99% | 134,556 |
| Jul 10, 2025 | 9.84 | 9.85 | 9.70 | 9.82 | 8.81 | -0.20% | 88,636 |