Yields for You Income Strategy A ETF (YFYA)
NYSEARCA: YFYA · Real-Time Price · USD
9.93
0.00 (0.00%)
Jan 29, 2026, 4:00 PM EST - Market closed
YFYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 9.92 | 9.95 | 9.92 | 9.93 | 9.93 | - | 16,695 |
| Jan 28, 2026 | 9.95 | 9.95 | 9.91 | 9.93 | 9.93 | - | 38,583 |
| Jan 27, 2026 | 9.93 | 9.95 | 9.91 | 9.93 | 9.93 | -0.10% | 4,638 |
| Jan 26, 2026 | 9.93 | 9.95 | 9.90 | 9.94 | 9.94 | -0.50% | 98,299 |
| Jan 23, 2026 | 9.94 | 9.99 | 9.94 | 9.99 | 9.94 | 0.23% | 39,222 |
| Jan 22, 2026 | 9.96 | 9.97 | 9.94 | 9.97 | 9.92 | 0.17% | 90,894 |
| Jan 21, 2026 | 9.95 | 9.95 | 9.93 | 9.95 | 9.90 | 0.11% | 64,751 |
| Jan 20, 2026 | 9.95 | 9.96 | 9.93 | 9.94 | 9.89 | -0.31% | 25,250 |
| Jan 16, 2026 | 9.96 | 9.97 | 9.96 | 9.97 | 9.92 | - | 12,180 |
| Jan 15, 2026 | 9.96 | 9.97 | 9.94 | 9.97 | 9.92 | 0.25% | 38,797 |
| Jan 14, 2026 | 9.96 | 9.96 | 9.93 | 9.95 | 9.90 | -0.05% | 4,810 |
| Jan 13, 2026 | 9.94 | 9.96 | 9.94 | 9.95 | 9.90 | -0.10% | 85,585 |
| Jan 12, 2026 | 9.93 | 9.96 | 9.93 | 9.96 | 9.91 | - | 15,483 |
| Jan 9, 2026 | 9.96 | 9.96 | 9.93 | 9.96 | 9.91 | 0.25% | 21,791 |
| Jan 8, 2026 | 9.93 | 9.95 | 9.93 | 9.94 | 9.89 | - | 27,910 |
| Jan 7, 2026 | 9.93 | 9.95 | 9.93 | 9.94 | 9.89 | - | 15,324 |
| Jan 6, 2026 | 9.93 | 9.94 | 9.92 | 9.94 | 9.89 | 0.15% | 5,027 |
| Jan 5, 2026 | 9.92 | 9.93 | 9.91 | 9.92 | 9.87 | - | 10,954 |
| Jan 2, 2026 | 9.91 | 9.92 | 9.90 | 9.92 | 9.87 | 0.19% | 3,569 |
| Dec 31, 2025 | 9.91 | 9.92 | 9.89 | 9.90 | 9.85 | 0.01% | 17,077 |
| Dec 30, 2025 | 9.92 | 9.92 | 9.90 | 9.90 | 9.85 | -0.10% | 77,605 |
| Dec 29, 2025 | 9.91 | 9.91 | 9.90 | 9.91 | 9.86 | - | 3,348 |
| Dec 26, 2025 | 9.91 | 9.91 | 9.90 | 9.91 | 9.86 | 0.05% | 4,495 |
| Dec 24, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.86 | -0.05% | 21,636 |
| Dec 23, 2025 | 9.90 | 9.93 | 9.90 | 9.91 | 9.85 | 0.10% | 11,079 |
| Dec 22, 2025 | 10.05 | 10.05 | 9.90 | 9.90 | 9.84 | - | 1,167 |
| Dec 19, 2025 | 9.89 | 9.92 | 9.88 | 9.90 | 9.84 | 0.10% | 12,342 |
| Dec 18, 2025 | 9.88 | 9.90 | 9.87 | 9.89 | 9.83 | 0.05% | 17,347 |
| Dec 17, 2025 | 9.86 | 9.89 | 9.86 | 9.89 | 9.83 | -0.05% | 2,179 |
| Dec 16, 2025 | 9.90 | 9.90 | 9.87 | 9.89 | 9.83 | -0.05% | 13,759 |
| Dec 15, 2025 | 9.91 | 9.92 | 9.87 | 9.90 | 9.84 | -0.25% | 14,021 |
| Dec 12, 2025 | 9.92 | 10.04 | 9.90 | 9.92 | 9.86 | 0.15% | 16,721 |
| Dec 11, 2025 | 9.90 | 9.92 | 9.90 | 9.91 | 9.85 | 0.15% | 7,447 |
| Dec 10, 2025 | 9.89 | 9.92 | 9.89 | 9.89 | 9.83 | 0.10% | 17,081 |
| Dec 9, 2025 | 9.89 | 9.89 | 9.88 | 9.88 | 9.82 | -0.10% | 12,125 |
| Dec 8, 2025 | 9.88 | 9.90 | 9.87 | 9.89 | 9.83 | - | 20,298 |
| Dec 5, 2025 | 9.91 | 9.91 | 9.87 | 9.89 | 9.83 | 0.10% | 16,889 |
| Dec 4, 2025 | 9.87 | 9.88 | 9.86 | 9.88 | 9.82 | -0.05% | 4,899 |
| Dec 3, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.83 | 0.05% | 1,478 |
| Dec 2, 2025 | 9.87 | 9.88 | 9.86 | 9.88 | 9.82 | 0.30% | 43,080 |
| Dec 1, 2025 | 9.86 | 9.89 | 9.85 | 9.85 | 9.79 | -0.35% | 9,480 |
| Nov 28, 2025 | 9.87 | 9.89 | 9.87 | 9.89 | 9.83 | 0.10% | 841 |
| Nov 26, 2025 | 9.88 | 9.88 | 9.86 | 9.88 | 9.82 | 0.10% | 6,556 |
| Nov 25, 2025 | 9.86 | 9.88 | 9.86 | 9.87 | 9.81 | -0.15% | 3,530 |
| Nov 24, 2025 | 9.86 | 9.88 | 9.85 | 9.88 | 9.82 | 0.41% | 30,074 |
| Nov 21, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.78 | -0.05% | 1,273 |
| Nov 20, 2025 | 9.85 | 9.85 | 9.84 | 9.85 | 9.79 | 0.09% | 44,124 |
| Nov 19, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.78 | -0.08% | 3,441 |
| Nov 18, 2025 | 9.83 | 9.86 | 9.83 | 9.84 | 9.79 | -0.06% | 15,709 |
| Nov 17, 2025 | 9.84 | 9.86 | 9.84 | 9.85 | 9.79 | -0.05% | 8,938 |