Yields for You Income Strategy A ETF (YFYA)
NYSEARCA: YFYA · Real-Time Price · USD
9.89
0.00 (0.05%)
Sep 5, 2025, 4:00 PM - Market closed
YFYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.87 | 9.90 | 9.87 | 9.89 | 9.89 | 0.10% | 7,498 |
| Sep 4, 2025 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | 0.10% | 8,618 |
| Sep 3, 2025 | 9.85 | 9.87 | 9.85 | 9.87 | 9.87 | - | 949 |
| Sep 2, 2025 | 9.83 | 9.87 | 9.83 | 9.87 | 9.87 | - | 12,556 |
| Aug 29, 2025 | 9.85 | 9.87 | 9.85 | 9.87 | 9.87 | -0.05% | 16,234 |
| Aug 28, 2025 | 9.85 | 9.88 | 9.85 | 9.87 | 9.87 | 0.05% | 1,648 |
| Aug 27, 2025 | 9.88 | 9.88 | 9.85 | 9.87 | 9.87 | - | 7,030 |
| Aug 26, 2025 | 9.85 | 9.87 | 9.84 | 9.87 | 9.87 | -0.45% | 4,685 |
| Aug 25, 2025 | 9.90 | 9.91 | 9.90 | 9.91 | 9.86 | -0.05% | 1,522 |
| Aug 22, 2025 | 9.91 | 9.92 | 9.90 | 9.92 | 9.87 | 0.20% | 2,384 |
| Aug 21, 2025 | 9.91 | 9.91 | 9.85 | 9.90 | 9.85 | -0.05% | 78,413 |
| Aug 20, 2025 | 9.88 | 9.90 | 9.88 | 9.90 | 9.85 | - | 1,063 |
| Aug 19, 2025 | 9.89 | 9.91 | 9.88 | 9.90 | 9.85 | - | 4,049 |
| Aug 18, 2025 | 9.89 | 9.91 | 9.88 | 9.90 | 9.85 | 0.05% | 78,304 |
| Aug 15, 2025 | 9.88 | 9.91 | 9.88 | 9.90 | 9.85 | - | 3,119 |
| Aug 14, 2025 | 9.89 | 9.91 | 9.89 | 9.90 | 9.85 | - | 42,935 |
| Aug 13, 2025 | 9.89 | 9.90 | 9.88 | 9.90 | 9.85 | 0.05% | 12,660 |
| Aug 12, 2025 | 9.87 | 9.90 | 9.87 | 9.89 | 9.84 | 0.08% | 18,173 |
| Aug 11, 2025 | 9.88 | 9.89 | 9.88 | 9.88 | 9.83 | 0.07% | 15,679 |
| Aug 8, 2025 | 9.87 | 9.88 | 9.87 | 9.88 | 9.83 | 0.15% | 16,187 |
| Aug 7, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.81 | - | 2,848 |
| Aug 6, 2025 | 9.87 | 9.87 | 9.86 | 9.86 | 9.81 | 0.04% | 250 |
| Aug 5, 2025 | 9.85 | 10.05 | 9.85 | 9.86 | 9.81 | -0.09% | 17,467 |
| Aug 4, 2025 | 9.87 | 9.87 | 9.85 | 9.87 | 9.82 | 0.15% | 40,521 |
| Aug 1, 2025 | 9.84 | 9.85 | 9.84 | 9.85 | 9.80 | -0.05% | 19,816 |
| Jul 31, 2025 | 9.85 | 9.86 | 9.85 | 9.86 | 9.81 | - | 4,832 |
| Jul 30, 2025 | 9.72 | 9.86 | 9.59 | 9.86 | 9.81 | -0.10% | 11,584 |
| Jul 29, 2025 | 9.85 | 9.87 | 9.83 | 9.87 | 9.82 | - | 8,560 |
| Jul 28, 2025 | 9.88 | 9.88 | 9.86 | 9.87 | 9.82 | 0.10% | 5,419 |
| Jul 25, 2025 | 9.84 | 9.86 | 9.84 | 9.86 | 9.81 | -0.55% | 364 |
| Jul 24, 2025 | 9.90 | 9.91 | 9.90 | 9.91 | 9.81 | - | 2,745 |
| Jul 23, 2025 | 9.89 | 9.91 | 9.87 | 9.91 | 9.81 | - | 59,680 |
| Jul 22, 2025 | 9.90 | 9.91 | 9.89 | 9.91 | 9.81 | -0.20% | 8,469 |
| Jul 21, 2025 | 9.89 | 9.93 | 9.88 | 9.93 | 9.83 | 0.20% | 15,297 |
| Jul 18, 2025 | 9.90 | 9.91 | 9.90 | 9.91 | 9.81 | 0.05% | 22,179 |
| Jul 17, 2025 | 9.92 | 9.92 | 9.89 | 9.91 | 9.81 | 0.05% | 30,856 |
| Jul 16, 2025 | 9.88 | 9.91 | 9.88 | 9.90 | 9.80 | 0.03% | 80,877 |
| Jul 15, 2025 | 9.91 | 9.92 | 9.89 | 9.90 | 9.80 | -0.43% | 39,319 |
| Jul 14, 2025 | 9.92 | 9.95 | 9.89 | 9.94 | 9.84 | 0.40% | 12,716 |
| Jul 11, 2025 | 9.88 | 9.92 | 9.88 | 9.90 | 9.80 | - | 11,606 |
| Jul 10, 2025 | 9.92 | 9.92 | 9.90 | 9.90 | 9.80 | 0.10% | 1,330 |
| Jul 9, 2025 | 9.91 | 9.91 | 9.88 | 9.89 | 9.79 | -0.20% | 12,584 |
| Jul 8, 2025 | 9.92 | 9.92 | 9.88 | 9.91 | 9.81 | - | 11,417 |
| Jul 7, 2025 | 9.92 | 9.92 | 9.87 | 9.91 | 9.81 | 0.15% | 129,088 |
| Jul 3, 2025 | 9.91 | 9.92 | 9.90 | 9.90 | 9.80 | -0.15% | 2,143 |
| Jul 2, 2025 | 9.90 | 10.34 | 9.88 | 9.91 | 9.81 | 0.35% | 37,567 |
| Jul 1, 2025 | 9.88 | 9.88 | 9.87 | 9.88 | 9.78 | -0.02% | 9,194 |
| Jun 30, 2025 | 9.87 | 9.89 | 9.86 | 9.88 | 9.78 | -0.03% | 4,797 |
| Jun 27, 2025 | 9.87 | 9.89 | 9.87 | 9.88 | 9.78 | 0.05% | 189,995 |
| Jun 26, 2025 | 9.87 | 9.89 | 9.86 | 9.88 | 9.78 | 0.10% | 17,720 |