YieldMax XYZ Option Income Strategy ETF (XYZY)
NYSEARCA: XYZY · Real-Time Price · USD
8.84
-0.29 (-3.18%)
At close: Oct 29, 2025, 4:00 PM EDT
8.81
-0.03 (-0.34%)
After-hours: Oct 29, 2025, 8:00 PM EDT
XYZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 9.06 | 9.06 | 8.70 | 8.84 | 8.84 | -3.18% | 92,799 |
| Oct 28, 2025 | 9.06 | 9.25 | 9.06 | 9.13 | 9.13 | -0.11% | 65,519 |
| Oct 27, 2025 | 9.20 | 9.25 | 9.13 | 9.14 | 9.14 | 0.88% | 68,395 |
| Oct 24, 2025 | 9.02 | 9.14 | 9.02 | 9.06 | 9.06 | 0.89% | 76,041 |
| Oct 23, 2025 | 8.72 | 9.03 | 8.72 | 8.98 | 8.98 | 0.79% | 49,390 |
| Oct 22, 2025 | 9.10 | 9.10 | 8.81 | 8.91 | 8.81 | -1.55% | 54,993 |
| Oct 21, 2025 | 8.89 | 9.10 | 8.89 | 9.05 | 8.94 | 1.69% | 36,053 |
| Oct 20, 2025 | 8.91 | 8.94 | 8.76 | 8.90 | 8.80 | 0.91% | 304,562 |
| Oct 17, 2025 | 8.58 | 8.84 | 8.58 | 8.82 | 8.72 | 0.23% | 133,378 |
| Oct 16, 2025 | 8.91 | 8.99 | 8.69 | 8.80 | 8.70 | -2.55% | 97,780 |
| Oct 15, 2025 | 9.15 | 9.20 | 8.98 | 9.03 | 8.71 | -0.33% | 66,405 |
| Oct 14, 2025 | 8.84 | 9.17 | 8.61 | 9.06 | 8.74 | 1.46% | 68,806 |
| Oct 13, 2025 | 9.03 | 9.06 | 8.86 | 8.93 | 8.61 | 0.56% | 42,329 |
| Oct 10, 2025 | 9.51 | 9.53 | 8.84 | 8.88 | 8.56 | -6.92% | 162,354 |
| Oct 9, 2025 | 9.60 | 9.60 | 9.46 | 9.54 | 9.20 | 0.10% | 87,797 |
| Oct 8, 2025 | 9.38 | 9.60 | 9.38 | 9.53 | 9.19 | 1.71% | 120,300 |
| Oct 7, 2025 | 9.37 | 9.45 | 9.28 | 9.37 | 9.04 | 1.19% | 66,822 |
| Oct 6, 2025 | 9.27 | 9.35 | 9.18 | 9.26 | 8.93 | 0.65% | 129,602 |
| Oct 3, 2025 | 9.17 | 9.29 | 9.10 | 9.20 | 8.87 | 0.49% | 73,382 |
| Oct 2, 2025 | 8.90 | 9.18 | 8.90 | 9.16 | 8.83 | 3.10% | 117,347 |
| Oct 1, 2025 | 8.77 | 8.89 | 8.72 | 8.88 | 8.56 | 1.60% | 144,267 |
| Sep 30, 2025 | 9.00 | 9.05 | 8.68 | 8.74 | 8.43 | -3.21% | 386,410 |
| Sep 29, 2025 | 8.90 | 9.08 | 8.90 | 9.03 | 8.71 | 1.57% | 208,161 |
| Sep 26, 2025 | 8.93 | 8.93 | 8.63 | 8.89 | 8.57 | 0.11% | 255,111 |
| Sep 25, 2025 | 9.06 | 9.12 | 8.80 | 8.88 | 8.56 | -6.53% | 171,695 |
| Sep 24, 2025 | 9.52 | 9.67 | 9.44 | 9.50 | 8.88 | - | 168,699 |
| Sep 23, 2025 | 9.60 | 9.71 | 9.37 | 9.50 | 8.88 | -0.21% | 161,952 |
| Sep 22, 2025 | 9.51 | 9.59 | 9.29 | 9.52 | 8.90 | -0.10% | 240,438 |
| Sep 19, 2025 | 9.60 | 9.60 | 9.43 | 9.53 | 8.91 | - | 82,325 |
| Sep 18, 2025 | 9.51 | 9.62 | 9.45 | 9.53 | 8.91 | 0.74% | 87,991 |
| Sep 17, 2025 | 9.42 | 9.54 | 9.36 | 9.46 | 8.85 | 0.53% | 127,985 |
| Sep 16, 2025 | 9.29 | 9.43 | 9.25 | 9.41 | 8.80 | 0.86% | 54,730 |
| Sep 15, 2025 | 9.16 | 9.37 | 9.15 | 9.33 | 8.73 | 2.08% | 131,989 |
| Sep 12, 2025 | 9.26 | 9.28 | 9.14 | 9.14 | 8.55 | -1.30% | 63,632 |
| Sep 11, 2025 | 9.28 | 9.34 | 9.21 | 9.26 | 8.66 | 0.43% | 82,332 |
| Sep 10, 2025 | 9.40 | 9.52 | 9.15 | 9.22 | 8.62 | -1.81% | 187,083 |
| Sep 9, 2025 | 9.40 | 9.50 | 9.36 | 9.39 | 8.78 | -0.42% | 83,987 |
| Sep 8, 2025 | 9.32 | 9.43 | 9.32 | 9.43 | 8.82 | 1.18% | 76,198 |
| Sep 5, 2025 | 9.45 | 9.50 | 9.21 | 9.32 | 8.72 | -0.96% | 116,478 |
| Sep 4, 2025 | 9.40 | 9.43 | 9.19 | 9.41 | 8.80 | -0.42% | 117,937 |
| Sep 3, 2025 | 9.51 | 9.51 | 9.37 | 9.45 | 8.84 | -0.21% | 86,547 |
| Sep 2, 2025 | 9.50 | 9.57 | 9.34 | 9.47 | 8.86 | -3.86% | 177,476 |
| Aug 29, 2025 | 10.01 | 10.09 | 9.82 | 9.85 | 9.21 | -1.50% | 573,975 |
| Aug 28, 2025 | 9.87 | 10.03 | 9.87 | 10.00 | 9.35 | -2.91% | 186,706 |
| Aug 27, 2025 | 10.20 | 10.33 | 10.20 | 10.30 | 9.23 | 0.49% | 122,857 |
| Aug 26, 2025 | 10.24 | 10.25 | 10.12 | 10.25 | 9.19 | -0.10% | 178,816 |
| Aug 25, 2025 | 10.19 | 10.35 | 10.17 | 10.26 | 9.20 | 0.20% | 169,532 |
| Aug 22, 2025 | 9.80 | 10.26 | 9.76 | 10.24 | 9.18 | 4.70% | 223,438 |
| Aug 21, 2025 | 9.75 | 9.78 | 9.61 | 9.78 | 8.77 | - | 68,886 |
| Aug 20, 2025 | 9.75 | 9.79 | 9.46 | 9.78 | 8.77 | -0.51% | 85,217 |