YieldMax XYZ Option Income Strategy ETF (XYZY)
NYSEARCA: XYZY · Real-Time Price · USD
10.06
+0.46 (4.79%)
May 27, 2025, 3:09 PM - Market open
XYZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 9.89 | 10.16 | 9.89 | 10.09 | - | 5.10% | 39,539 |
| May 23, 2025 | 9.40 | 9.79 | 9.37 | 9.60 | 9.60 | -0.52% | 32,708 |
| May 22, 2025 | 9.25 | 9.75 | 9.25 | 9.65 | 9.65 | 4.32% | 40,717 |
| May 21, 2025 | 9.43 | 9.48 | 9.24 | 9.25 | 9.25 | -2.63% | 43,907 |
| May 20, 2025 | 9.60 | 9.67 | 9.48 | 9.50 | 9.50 | -1.55% | 29,382 |
| May 19, 2025 | 9.28 | 9.66 | 9.28 | 9.65 | 9.65 | 1.05% | 513,074 |
| May 16, 2025 | 9.35 | 9.59 | 9.35 | 9.55 | 9.55 | 0.84% | 54,194 |
| May 15, 2025 | 9.49 | 9.54 | 9.33 | 9.47 | 9.47 | -1.46% | 37,579 |
| May 14, 2025 | 9.79 | 9.79 | 9.53 | 9.61 | 9.61 | 0.63% | 79,676 |
| May 13, 2025 | 9.25 | 9.64 | 9.24 | 9.55 | 9.55 | 3.58% | 127,978 |
| May 12, 2025 | 9.00 | 9.23 | 9.00 | 9.22 | 9.22 | 5.49% | 166,029 |
| May 9, 2025 | 8.71 | 8.83 | 8.66 | 8.74 | 8.74 | -0.11% | 132,527 |
| May 8, 2025 | 8.69 | 8.77 | 8.63 | 8.75 | 8.75 | -2.99% | 86,944 |
| May 7, 2025 | 8.99 | 9.02 | 8.92 | 9.02 | 8.61 | 1.12% | 125,376 |
| May 6, 2025 | 8.73 | 8.98 | 8.73 | 8.92 | 8.52 | 0.90% | 144,839 |
| May 5, 2025 | 8.76 | 8.84 | 8.61 | 8.84 | 8.44 | - | 204,117 |
| May 2, 2025 | 8.60 | 8.88 | 8.45 | 8.84 | 8.44 | -18.75% | 600,986 |
| May 1, 2025 | 10.94 | 11.00 | 10.82 | 10.88 | 10.39 | 0.37% | 108,967 |
| Apr 30, 2025 | 10.67 | 10.84 | 10.57 | 10.84 | 10.35 | -1.36% | 15,664 |
| Apr 29, 2025 | 10.87 | 11.00 | 10.84 | 10.99 | 10.49 | 1.67% | 25,406 |
| Apr 28, 2025 | 10.85 | 10.92 | 10.67 | 10.81 | 10.32 | 1.02% | 25,068 |
| Apr 25, 2025 | 10.59 | 10.78 | 10.59 | 10.70 | 10.22 | 0.86% | 32,968 |
| Apr 24, 2025 | 10.45 | 10.64 | 10.45 | 10.61 | 10.13 | 1.73% | 18,323 |
| Apr 23, 2025 | 10.52 | 10.74 | 10.40 | 10.43 | 9.96 | 1.07% | 34,003 |
| Apr 22, 2025 | 10.18 | 10.35 | 10.08 | 10.32 | 9.85 | 2.99% | 40,627 |
| Apr 21, 2025 | 10.16 | 10.16 | 9.85 | 10.02 | 9.57 | -1.57% | 52,756 |
| Apr 17, 2025 | 10.22 | 10.29 | 10.10 | 10.18 | 9.72 | -0.29% | 17,619 |
| Apr 16, 2025 | 10.33 | 10.42 | 10.04 | 10.21 | 9.75 | -1.07% | 11,665 |
| Apr 15, 2025 | 10.22 | 10.42 | 10.22 | 10.32 | 9.85 | 0.49% | 44,092 |
| Apr 14, 2025 | 10.26 | 10.31 | 10.08 | 10.27 | 9.81 | 2.26% | 38,893 |
| Apr 11, 2025 | 9.92 | 10.07 | 9.66 | 10.04 | 9.59 | 2.27% | 63,610 |
| Apr 10, 2025 | 10.10 | 10.10 | 9.58 | 9.82 | 9.38 | -7.62% | 48,301 |
| Apr 9, 2025 | 9.67 | 10.67 | 9.42 | 10.63 | 9.71 | 11.08% | 91,565 |
| Apr 8, 2025 | 10.04 | 10.28 | 9.44 | 9.57 | 8.75 | -2.45% | 60,270 |
| Apr 7, 2025 | 9.20 | 10.08 | 9.09 | 9.81 | 8.96 | 0.82% | 108,924 |
| Apr 4, 2025 | 9.74 | 10.08 | 9.14 | 9.73 | 8.89 | -6.89% | 100,816 |
| Apr 3, 2025 | 10.40 | 10.73 | 10.20 | 10.45 | 9.55 | -5.52% | 45,100 |
| Apr 2, 2025 | 10.51 | 11.16 | 10.47 | 11.06 | 10.11 | 3.41% | 60,432 |
| Apr 1, 2025 | 10.15 | 10.70 | 10.15 | 10.70 | 9.77 | 1.95% | 54,225 |
| Mar 31, 2025 | 10.39 | 10.57 | 10.14 | 10.49 | 9.59 | -1.87% | 125,860 |
| Mar 28, 2025 | 10.95 | 10.95 | 10.57 | 10.69 | 9.77 | -2.29% | 58,020 |
| Mar 27, 2025 | 11.28 | 11.31 | 10.94 | 10.94 | 10.00 | -3.53% | 34,796 |
| Mar 26, 2025 | 11.69 | 11.81 | 11.34 | 11.34 | 10.36 | -3.82% | 31,998 |
| Mar 25, 2025 | 12.12 | 12.12 | 11.76 | 11.79 | 10.77 | -1.26% | 29,620 |
| Mar 24, 2025 | 11.86 | 12.03 | 11.86 | 11.94 | 10.91 | 1.79% | 82,084 |
| Mar 21, 2025 | 11.61 | 11.79 | 11.47 | 11.73 | 10.72 | 0.34% | 27,307 |
| Mar 20, 2025 | 11.61 | 11.87 | 11.61 | 11.69 | 10.68 | - | 29,011 |
| Mar 19, 2025 | 11.64 | 11.84 | 11.51 | 11.69 | 10.68 | 1.30% | 48,121 |
| Mar 18, 2025 | 11.54 | 11.55 | 11.41 | 11.54 | 10.55 | 1.05% | 34,491 |
| Mar 17, 2025 | 11.18 | 11.48 | 11.13 | 11.42 | 10.44 | 2.24% | 53,485 |