Yields for You Strategy A ETF (YFYA)
NYSEARCA: YFYA · Real-Time Price · USD
9.87
0.00 (-0.05%)
May 30, 2025, 4:00 PM - Market closed
YFYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 9.85 | 9.87 | 9.84 | 9.87 | 9.87 | -0.05% | 19,252 |
| May 29, 2025 | 9.88 | 9.88 | 9.86 | 9.87 | 9.87 | - | 6,802 |
| May 28, 2025 | 9.86 | 9.88 | 9.86 | 9.87 | 9.87 | -0.60% | 78,907 |
| May 27, 2025 | 9.91 | 9.94 | 9.91 | 9.93 | 9.87 | 0.10% | 7,717 |
| May 23, 2025 | 9.90 | 9.92 | 9.90 | 9.92 | 9.86 | 0.12% | 41,993 |
| May 22, 2025 | 9.91 | 9.92 | 9.90 | 9.91 | 9.85 | -0.07% | 33,708 |
| May 21, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.86 | -0.15% | 63,610 |
| May 20, 2025 | 9.92 | 9.94 | 9.92 | 9.93 | 9.87 | -0.05% | 28,730 |
| May 19, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.88 | 0.04% | 9 |
| May 16, 2025 | 9.94 | 9.94 | 9.93 | 9.93 | 9.88 | 0.03% | 6,930 |
| May 15, 2025 | 9.93 | 9.93 | 9.92 | 9.93 | 9.87 | 0.18% | 6,245 |
| May 14, 2025 | 9.92 | 9.92 | 9.91 | 9.91 | 9.85 | -0.02% | 631 |
| May 13, 2025 | 9.92 | 9.92 | 9.90 | 9.91 | 9.86 | -0.08% | 44,999 |
| May 12, 2025 | 9.90 | 9.93 | 9.90 | 9.92 | 9.86 | 0.15% | 25,207 |
| May 9, 2025 | 9.90 | 9.92 | 9.89 | 9.91 | 9.85 | - | 49,186 |
| May 8, 2025 | 9.92 | 9.92 | 9.90 | 9.91 | 9.85 | -0.15% | 9,288 |
| May 7, 2025 | 9.91 | 9.93 | 9.90 | 9.92 | 9.86 | 0.05% | 10,529 |
| May 6, 2025 | 9.91 | 9.92 | 9.90 | 9.92 | 9.86 | -0.05% | 11,758 |
| May 5, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.86 | -0.10% | 25,570 |
| May 2, 2025 | 9.90 | 9.94 | 9.90 | 9.93 | 9.87 | 0.10% | 13,348 |
| May 1, 2025 | 9.90 | 9.92 | 9.89 | 9.92 | 9.86 | 0.30% | 178,572 |
| Apr 30, 2025 | 9.89 | 9.91 | 9.89 | 9.89 | 9.83 | -0.05% | 21,654 |
| Apr 29, 2025 | 9.88 | 9.91 | 9.88 | 9.90 | 9.84 | 0.10% | 14,383 |
| Apr 28, 2025 | 9.89 | 9.89 | 9.87 | 9.89 | 9.83 | - | 14,898 |
| Apr 25, 2025 | 9.86 | 9.89 | 9.86 | 9.89 | 9.83 | -0.40% | 5,660 |
| Apr 24, 2025 | 9.92 | 9.93 | 9.92 | 9.93 | 9.82 | 0.20% | 5,478 |
| Apr 23, 2025 | 9.91 | 9.91 | 9.89 | 9.91 | 9.80 | 0.21% | 11,336 |
| Apr 22, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.78 | 0.19% | 2,959 |
| Apr 21, 2025 | 9.85 | 9.87 | 9.84 | 9.87 | 9.76 | -0.25% | 88,918 |
| Apr 17, 2025 | 9.87 | 9.89 | 9.87 | 9.89 | 9.79 | 0.21% | 144 |
| Apr 16, 2025 | 9.87 | 9.88 | 9.86 | 9.87 | 9.76 | 0.09% | 9,461 |
| Apr 15, 2025 | 9.87 | 9.89 | 9.85 | 9.86 | 9.76 | -0.20% | 24,317 |
| Apr 14, 2025 | 9.86 | 9.88 | 9.86 | 9.88 | 9.78 | 0.71% | 1,880 |
| Apr 11, 2025 | 9.81 | 9.85 | 9.80 | 9.81 | 9.71 | -0.44% | 99,278 |
| Apr 10, 2025 | 9.82 | 9.85 | 9.82 | 9.85 | 9.75 | -0.37% | 11,835 |
| Apr 9, 2025 | 9.78 | 9.92 | 9.78 | 9.89 | 9.79 | 0.68% | 7,718 |
| Apr 8, 2025 | 9.84 | 9.84 | 9.81 | 9.82 | 9.72 | -0.02% | 206,665 |
| Apr 7, 2025 | 9.81 | 9.84 | 9.80 | 9.83 | 9.72 | -0.30% | 34,723 |
| Apr 4, 2025 | 9.88 | 9.88 | 9.84 | 9.86 | 9.75 | -0.71% | 80,926 |
| Apr 3, 2025 | 9.93 | 9.96 | 9.92 | 9.93 | 9.82 | -0.72% | 6,933 |
| Apr 2, 2025 | 9.96 | 10.00 | 9.96 | 10.00 | 9.89 | 0.37% | 27,979 |
| Apr 1, 2025 | 9.95 | 9.96 | 9.93 | 9.96 | 9.85 | 0.05% | 42,751 |
| Mar 31, 2025 | 9.94 | 9.97 | 9.94 | 9.96 | 9.85 | -0.25% | 3,498 |
| Mar 28, 2025 | 9.96 | 9.98 | 9.95 | 9.98 | 9.87 | 0.05% | 9,715 |
| Mar 27, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.87 | 0.05% | 331 |
| Mar 26, 2025 | 9.99 | 10.00 | 9.97 | 9.97 | 9.86 | -0.30% | 10,386 |
| Mar 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.89 | 0.05% | 4,285 |
| Mar 24, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 9.89 | 0.05% | 2,850 |
| Mar 21, 2025 | 9.97 | 9.99 | 9.97 | 9.99 | 9.88 | 0.10% | 17,872 |
| Mar 20, 2025 | 9.98 | 9.99 | 9.98 | 9.98 | 9.87 | -0.10% | 8,412 |