Yields for You Income Strategy A ETF (YFYA)
NYSEARCA: YFYA · Real-Time Price · USD
9.93
0.00 (0.00%)
Mar 11, 2026, 4:00 PM EDT - Market open
YFYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 9.86 | 9.95 | 9.86 | 9.93 | 9.93 | - | 10,774 |
| Mar 10, 2026 | 9.98 | 10.00 | 9.86 | 9.93 | 9.93 | 1.53% | 12,266 |
| Mar 9, 2026 | 9.79 | 9.79 | 9.78 | 9.78 | 9.78 | -0.96% | 1,463 |
| Mar 6, 2026 | 9.88 | 9.98 | 9.86 | 9.88 | 9.88 | -0.12% | 4,387 |
| Mar 5, 2026 | 9.88 | 9.89 | 9.88 | 9.89 | 9.89 | -0.23% | 341 |
| Mar 4, 2026 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 0.25% | 10,446 |
| Mar 3, 2026 | 9.87 | 9.90 | 9.87 | 9.89 | 9.89 | -0.24% | 8,755 |
| Mar 2, 2026 | 9.90 | 9.92 | 9.89 | 9.91 | 9.91 | -0.11% | 17,455 |
| Feb 27, 2026 | 9.90 | 9.92 | 9.90 | 9.92 | 9.92 | 0.20% | 3,660 |
| Feb 26, 2026 | 9.91 | 9.91 | 9.89 | 9.90 | 9.90 | -0.05% | 25,504 |
| Feb 25, 2026 | 9.89 | 9.91 | 9.89 | 9.91 | 9.91 | -0.45% | 108 |
| Feb 24, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.90 | 0.20% | 541 |
| Feb 23, 2026 | 9.94 | 9.96 | 9.93 | 9.93 | 9.88 | -0.20% | 19,693 |
| Feb 20, 2026 | 9.96 | 9.96 | 9.95 | 9.95 | 9.90 | 0.05% | 3,890 |
| Feb 19, 2026 | 9.94 | 9.95 | 9.94 | 9.95 | 9.90 | 0.15% | 18,186 |
| Feb 18, 2026 | 9.93 | 9.96 | 9.93 | 9.93 | 9.88 | 0.10% | 57,730 |
| Feb 17, 2026 | 9.92 | 9.96 | 9.92 | 9.92 | 9.87 | -0.08% | 14,856 |
| Feb 13, 2026 | 9.93 | 9.94 | 9.93 | 9.93 | 9.88 | 0.18% | 11,383 |
| Feb 12, 2026 | 9.94 | 9.94 | 9.91 | 9.91 | 9.86 | -0.50% | 5,220 |
| Feb 11, 2026 | 9.93 | 9.96 | 9.93 | 9.96 | 9.91 | 0.36% | 2,935 |
| Feb 10, 2026 | 9.96 | 9.96 | 9.92 | 9.92 | 9.87 | -0.16% | 6,775 |
| Feb 9, 2026 | 9.95 | 9.95 | 9.93 | 9.94 | 9.89 | 0.05% | 3,363 |
| Feb 6, 2026 | 9.94 | 9.95 | 9.91 | 9.94 | 9.89 | 0.25% | 12,045 |
| Feb 5, 2026 | 9.92 | 9.92 | 9.90 | 9.91 | 9.86 | -0.17% | 42,707 |
| Feb 4, 2026 | 9.93 | 9.94 | 9.93 | 9.93 | 9.88 | -0.03% | 20,391 |
| Feb 3, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.88 | -0.10% | 8,163 |
| Feb 2, 2026 | 9.93 | 9.96 | 9.93 | 9.94 | 9.89 | 0.10% | 33,035 |
| Jan 30, 2026 | 9.95 | 9.95 | 9.92 | 9.93 | 9.88 | - | 11,834 |
| Jan 29, 2026 | 9.92 | 9.95 | 9.92 | 9.93 | 9.88 | - | 16,695 |
| Jan 28, 2026 | 9.95 | 9.95 | 9.91 | 9.93 | 9.88 | - | 38,583 |
| Jan 27, 2026 | 9.93 | 9.95 | 9.91 | 9.93 | 9.88 | -0.10% | 4,638 |
| Jan 26, 2026 | 9.93 | 9.95 | 9.90 | 9.94 | 9.89 | -0.50% | 98,299 |
| Jan 23, 2026 | 9.94 | 9.99 | 9.94 | 9.99 | 9.89 | 0.23% | 39,222 |
| Jan 22, 2026 | 9.96 | 9.97 | 9.94 | 9.97 | 9.87 | 0.17% | 90,894 |
| Jan 21, 2026 | 9.95 | 9.95 | 9.93 | 9.95 | 9.85 | 0.11% | 64,751 |
| Jan 20, 2026 | 9.95 | 9.96 | 9.93 | 9.94 | 9.84 | -0.31% | 25,250 |
| Jan 16, 2026 | 9.96 | 9.97 | 9.96 | 9.97 | 9.87 | - | 12,180 |
| Jan 15, 2026 | 9.96 | 9.97 | 9.94 | 9.97 | 9.87 | 0.25% | 38,797 |
| Jan 14, 2026 | 9.96 | 9.96 | 9.93 | 9.95 | 9.85 | -0.05% | 4,810 |
| Jan 13, 2026 | 9.94 | 9.96 | 9.94 | 9.95 | 9.85 | -0.10% | 85,585 |
| Jan 12, 2026 | 9.93 | 9.96 | 9.93 | 9.96 | 9.86 | - | 15,483 |
| Jan 9, 2026 | 9.96 | 9.96 | 9.93 | 9.96 | 9.86 | 0.25% | 21,791 |
| Jan 8, 2026 | 9.93 | 9.95 | 9.93 | 9.94 | 9.84 | - | 27,910 |
| Jan 7, 2026 | 9.93 | 9.95 | 9.93 | 9.94 | 9.84 | - | 15,324 |
| Jan 6, 2026 | 9.93 | 9.94 | 9.92 | 9.94 | 9.84 | 0.15% | 5,027 |
| Jan 5, 2026 | 9.92 | 9.93 | 9.91 | 9.92 | 9.82 | - | 10,954 |
| Jan 2, 2026 | 9.91 | 9.92 | 9.90 | 9.92 | 9.82 | 0.19% | 3,569 |
| Dec 31, 2025 | 9.91 | 9.92 | 9.89 | 9.90 | 9.80 | 0.01% | 17,077 |
| Dec 30, 2025 | 9.92 | 9.92 | 9.90 | 9.90 | 9.80 | -0.10% | 77,605 |
| Dec 29, 2025 | 9.91 | 9.91 | 9.90 | 9.91 | 9.81 | - | 3,348 |