Yields for You Income Strategy A ETF (YFYA)
NYSEARCA: YFYA · Real-Time Price · USD
9.91
0.00 (0.00%)
Jul 18, 2025, 4:00 PM - Market closed
YFYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 0.05% | 22,179 |
| Jul 17, 2025 | 9.92 | 9.92 | 9.89 | 9.91 | 9.91 | 0.05% | 30,856 |
| Jul 16, 2025 | 9.88 | 9.91 | 9.88 | 9.90 | 9.90 | 0.03% | 80,877 |
| Jul 15, 2025 | 9.91 | 9.92 | 9.89 | 9.90 | 9.90 | -0.43% | 39,319 |
| Jul 14, 2025 | 9.92 | 9.95 | 9.89 | 9.94 | 9.94 | 0.40% | 12,716 |
| Jul 11, 2025 | 9.88 | 9.92 | 9.88 | 9.90 | 9.90 | - | 11,606 |
| Jul 10, 2025 | 9.92 | 9.92 | 9.90 | 9.90 | 9.90 | 0.10% | 1,330 |
| Jul 9, 2025 | 9.91 | 9.91 | 9.88 | 9.89 | 9.89 | -0.20% | 12,584 |
| Jul 8, 2025 | 9.92 | 9.92 | 9.88 | 9.91 | 9.91 | - | 11,417 |
| Jul 7, 2025 | 9.92 | 9.92 | 9.87 | 9.91 | 9.91 | 0.15% | 129,088 |
| Jul 3, 2025 | 9.91 | 9.92 | 9.90 | 9.90 | 9.90 | -0.15% | 2,143 |
| Jul 2, 2025 | 9.90 | 10.34 | 9.88 | 9.91 | 9.91 | 0.35% | 37,567 |
| Jul 1, 2025 | 9.88 | 9.88 | 9.87 | 9.88 | 9.88 | -0.02% | 9,194 |
| Jun 30, 2025 | 9.87 | 9.89 | 9.86 | 9.88 | 9.88 | -0.03% | 4,797 |
| Jun 27, 2025 | 9.87 | 9.89 | 9.87 | 9.88 | 9.88 | 0.05% | 189,995 |
| Jun 26, 2025 | 9.87 | 9.89 | 9.86 | 9.88 | 9.88 | 0.10% | 17,720 |
| Jun 25, 2025 | 9.86 | 9.88 | 9.85 | 9.87 | 9.87 | -0.60% | 13,762 |
| Jun 24, 2025 | 9.92 | 9.93 | 9.92 | 9.93 | 9.88 | 0.35% | 7,835 |
| Jun 23, 2025 | 9.89 | 9.91 | 9.88 | 9.89 | 9.84 | -0.05% | 27,571 |
| Jun 20, 2025 | 9.89 | 9.92 | 9.89 | 9.90 | 9.85 | - | 27,647 |
| Jun 18, 2025 | 9.89 | 9.91 | 9.88 | 9.90 | 9.85 | - | 731 |
| Jun 17, 2025 | 9.88 | 9.91 | 9.88 | 9.90 | 9.85 | -0.15% | 14,719 |
| Jun 16, 2025 | 9.89 | 9.91 | 9.89 | 9.91 | 9.86 | - | 3,834 |
| Jun 13, 2025 | 9.88 | 9.91 | 9.88 | 9.91 | 9.86 | -0.12% | 15,513 |
| Jun 12, 2025 | 9.92 | 9.93 | 9.90 | 9.92 | 9.87 | 0.12% | 20,196 |
| Jun 11, 2025 | 9.92 | 9.92 | 9.89 | 9.91 | 9.86 | 0.05% | 5,059 |
| Jun 10, 2025 | 9.87 | 9.91 | 9.87 | 9.91 | 9.86 | -0.05% | 8,869 |
| Jun 9, 2025 | 9.90 | 9.91 | 9.88 | 9.91 | 9.86 | 0.20% | 26,890 |
| Jun 6, 2025 | 9.87 | 9.90 | 9.87 | 9.89 | 9.84 | 0.05% | 1,815 |
| Jun 5, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.84 | 0.05% | 100 |
| Jun 4, 2025 | 9.87 | 9.88 | 9.87 | 9.88 | 9.83 | 0.10% | 2,575 |
| Jun 3, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.82 | 0.12% | 4,945 |
| Jun 2, 2025 | 9.83 | 9.88 | 9.83 | 9.86 | 9.81 | -0.07% | 46,405 |
| May 30, 2025 | 9.85 | 9.87 | 9.84 | 9.87 | 9.82 | -0.05% | 19,252 |
| May 29, 2025 | 9.88 | 9.88 | 9.86 | 9.87 | 9.82 | - | 6,802 |
| May 28, 2025 | 9.86 | 9.88 | 9.86 | 9.87 | 9.82 | -0.60% | 78,907 |
| May 27, 2025 | 9.91 | 9.94 | 9.91 | 9.93 | 9.82 | 0.10% | 7,717 |
| May 23, 2025 | 9.90 | 9.92 | 9.90 | 9.92 | 9.81 | 0.12% | 41,993 |
| May 22, 2025 | 9.91 | 9.92 | 9.90 | 9.91 | 9.80 | -0.07% | 33,708 |
| May 21, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.81 | -0.15% | 63,610 |
| May 20, 2025 | 9.92 | 9.94 | 9.92 | 9.93 | 9.82 | -0.05% | 28,730 |
| May 19, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.83 | 0.04% | 9 |
| May 16, 2025 | 9.94 | 9.94 | 9.93 | 9.93 | 9.83 | 0.03% | 6,930 |
| May 15, 2025 | 9.93 | 9.93 | 9.92 | 9.93 | 9.82 | 0.18% | 6,245 |
| May 14, 2025 | 9.92 | 9.92 | 9.91 | 9.91 | 9.80 | -0.02% | 631 |
| May 13, 2025 | 9.92 | 9.92 | 9.90 | 9.91 | 9.81 | -0.08% | 44,999 |
| May 12, 2025 | 9.90 | 9.93 | 9.90 | 9.92 | 9.81 | 0.15% | 25,207 |
| May 9, 2025 | 9.90 | 9.92 | 9.89 | 9.91 | 9.80 | - | 49,186 |
| May 8, 2025 | 9.92 | 9.92 | 9.90 | 9.91 | 9.80 | -0.15% | 9,288 |
| May 7, 2025 | 9.91 | 9.93 | 9.90 | 9.92 | 9.81 | 0.05% | 10,529 |