Yields for You Strategy A ETF (YFYA)
NYSEARCA: YFYA · Real-Time Price · USD
9.93
-0.07 (-0.72%)
Apr 3, 2025, 4:10 PM EDT - Market open
YFYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 9.93 | 9.96 | 9.92 | 9.93 | 9.93 | -0.72% | 6,933 |
| Apr 2, 2025 | 9.96 | 10.00 | 9.96 | 10.00 | 10.00 | 0.37% | 27,979 |
| Apr 1, 2025 | 9.95 | 9.96 | 9.93 | 9.96 | 9.96 | 0.05% | 42,751 |
| Mar 31, 2025 | 9.94 | 9.97 | 9.94 | 9.96 | 9.96 | -0.25% | 3,498 |
| Mar 28, 2025 | 9.96 | 9.98 | 9.95 | 9.98 | 9.98 | 0.05% | 9,715 |
| Mar 27, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.05% | 331 |
| Mar 26, 2025 | 9.99 | 10.00 | 9.97 | 9.97 | 9.97 | -0.30% | 10,386 |
| Mar 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.05% | 4,285 |
| Mar 24, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.05% | 2,850 |
| Mar 21, 2025 | 9.97 | 9.99 | 9.97 | 9.99 | 9.99 | 0.10% | 17,872 |
| Mar 20, 2025 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | -0.10% | 8,412 |
| Mar 19, 2025 | 10.00 | 10.00 | 9.98 | 9.99 | 9.99 | 0.05% | 11,165 |
| Mar 18, 2025 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | -0.10% | 6,710 |
| Mar 17, 2025 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 0.20% | 8,677 |
| Mar 14, 2025 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.07% | 12,679 |
| Mar 13, 2025 | 9.96 | 9.97 | 9.95 | 9.97 | 9.97 | 0.18% | 2,438 |
| Mar 12, 2025 | 9.98 | 9.99 | 9.95 | 9.95 | 9.95 | -0.25% | 50,401 |
| Mar 11, 2025 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | -0.10% | 596 |
| Mar 10, 2025 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | -0.16% | 2,204 |
| Mar 7, 2025 | 10.00 | 10.01 | 9.99 | 10.00 | 10.00 | -0.19% | 45,830 |
| Mar 6, 2025 | 9.99 | 10.02 | 9.99 | 10.02 | 10.02 | 0.20% | 14,906 |
| Mar 5, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.10% | 51,407 |
| Mar 4, 2025 | 10.00 | 10.01 | 9.99 | 9.99 | 9.99 | -0.35% | 6,540 |
| Mar 3, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | -0.02% | 91,509 |
| Feb 28, 2025 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 0.27% | 6,052 |
| Feb 27, 2025 | 10.02 | 10.04 | 10.00 | 10.00 | 10.00 | -0.20% | 28,840 |
| Feb 26, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.05% | 447,256 |
| Feb 25, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | -0.25% | 1,294 |
| Feb 24, 2025 | 10.02 | 10.08 | 9.99 | 10.04 | 10.04 | 0.30% | 87,408 |
| Feb 21, 2025 | 10.01 | 10.02 | 9.99 | 10.01 | 10.01 | -0.10% | 118,958 |
| Feb 20, 2025 | 10.01 | 10.04 | 10.00 | 10.02 | 10.02 | -0.05% | 42,220 |
| Feb 19, 2025 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | 0.05% | 2,861 |
| Feb 18, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.05% | 10,582 |
| Feb 14, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | - | 862 |
| Feb 13, 2025 | 9.99 | 10.02 | 9.98 | 10.02 | 10.02 | 0.32% | 40,523 |
| Feb 12, 2025 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | -0.10% | 540,255 |
| Feb 11, 2025 | 10.00 | 10.01 | 9.99 | 9.99 | 9.99 | -0.02% | 47,657 |
| Feb 10, 2025 | 9.98 | 10.01 | 9.98 | 10.00 | 10.00 | 0.05% | 83,478 |
| Feb 7, 2025 | 10.01 | 10.01 | 9.97 | 9.99 | 9.99 | -0.16% | 15,885 |
| Feb 6, 2025 | 10.00 | 10.01 | 9.98 | 10.01 | 10.01 | 0.06% | 375,900 |
| Feb 5, 2025 | 10.01 | 10.01 | 9.98 | 10.00 | 10.00 | 0.15% | 103,434 |
| Feb 4, 2025 | 10.02 | 10.02 | 9.98 | 9.99 | 9.99 | -0.05% | 39,657 |
| Feb 3, 2025 | 9.99 | 9.99 | 9.95 | 9.99 | 9.99 | 0.05% | 2,820,355 |