Yields for You Income Strategy A ETF (YFYA)
NYSEARCA: YFYA · Real-Time Price · USD
9.93
+0.01 (0.10%)
Feb 18, 2026, 4:00 PM EST - Market closed
YFYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 9.93 | 9.96 | 9.93 | 9.93 | 9.93 | 0.10% | 57,730 |
| Feb 17, 2026 | 9.92 | 9.96 | 9.92 | 9.92 | 9.92 | -0.08% | 14,856 |
| Feb 13, 2026 | 9.93 | 9.94 | 9.93 | 9.93 | 9.93 | 0.18% | 11,383 |
| Feb 12, 2026 | 9.94 | 9.94 | 9.91 | 9.91 | 9.91 | -0.50% | 5,220 |
| Feb 11, 2026 | 9.93 | 9.96 | 9.93 | 9.96 | 9.96 | 0.36% | 2,930 |
| Feb 10, 2026 | 9.96 | 9.96 | 9.92 | 9.92 | 9.92 | -0.16% | 6,775 |
| Feb 9, 2026 | 9.95 | 9.95 | 9.93 | 9.94 | 9.94 | 0.05% | 3,363 |
| Feb 6, 2026 | 9.94 | 9.95 | 9.91 | 9.94 | 9.94 | 0.25% | 12,045 |
| Feb 5, 2026 | 9.92 | 9.92 | 9.90 | 9.91 | 9.91 | -0.17% | 42,707 |
| Feb 4, 2026 | 9.93 | 9.94 | 9.93 | 9.93 | 9.93 | -0.03% | 20,391 |
| Feb 3, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.10% | 8,163 |
| Feb 2, 2026 | 9.93 | 9.96 | 9.93 | 9.94 | 9.94 | 0.10% | 33,035 |
| Jan 30, 2026 | 9.95 | 9.95 | 9.92 | 9.93 | 9.93 | - | 11,834 |
| 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 |