Yields for You Income Strategy A ETF (YFYA)
NYSEARCA: YFYA · Real-Time Price · USD
9.96
+0.03 (0.25%)
Jan 9, 2026, 9:41 AM EST - Market open
YFYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 9.93 | 9.95 | 9.93 | 9.94 | 9.94 | - | 27,910 |
| Jan 7, 2026 | 9.93 | 9.95 | 9.93 | 9.94 | 9.94 | - | 15,324 |
| Jan 6, 2026 | 9.93 | 9.94 | 9.92 | 9.94 | 9.94 | 0.15% | 5,027 |
| Jan 5, 2026 | 9.92 | 9.93 | 9.91 | 9.92 | 9.92 | - | 10,954 |
| Jan 2, 2026 | 9.91 | 9.92 | 9.90 | 9.92 | 9.92 | 0.19% | 3,569 |
| Dec 31, 2025 | 9.91 | 9.92 | 9.89 | 9.90 | 9.90 | 0.01% | 17,076 |
| Dec 30, 2025 | 9.92 | 9.92 | 9.90 | 9.90 | 9.90 | -0.10% | 77,605 |
| Dec 29, 2025 | 9.91 | 9.91 | 9.90 | 9.91 | 9.91 | - | 3,348 |
| Dec 26, 2025 | 9.91 | 9.91 | 9.90 | 9.91 | 9.91 | 0.05% | 4,495 |
| Dec 24, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.05% | 21,636 |
| Dec 23, 2025 | 9.90 | 9.93 | 9.90 | 9.91 | 9.90 | 0.10% | 11,079 |
| Dec 22, 2025 | 10.05 | 10.05 | 9.90 | 9.90 | 9.89 | - | 1,167 |
| Dec 19, 2025 | 9.89 | 9.92 | 9.88 | 9.90 | 9.89 | 0.10% | 12,342 |
| Dec 18, 2025 | 9.88 | 9.90 | 9.87 | 9.89 | 9.88 | 0.05% | 17,347 |
| Dec 17, 2025 | 9.86 | 9.89 | 9.86 | 9.89 | 9.88 | -0.05% | 2,179 |
| Dec 16, 2025 | 9.90 | 9.90 | 9.87 | 9.89 | 9.88 | -0.05% | 13,759 |
| Dec 15, 2025 | 9.91 | 9.92 | 9.87 | 9.90 | 9.89 | -0.25% | 14,021 |
| Dec 12, 2025 | 9.92 | 10.04 | 9.90 | 9.92 | 9.91 | 0.15% | 16,721 |
| Dec 11, 2025 | 9.90 | 9.92 | 9.90 | 9.91 | 9.90 | 0.15% | 7,447 |
| Dec 10, 2025 | 9.89 | 9.92 | 9.89 | 9.89 | 9.88 | 0.10% | 17,081 |
| Dec 9, 2025 | 9.89 | 9.89 | 9.88 | 9.88 | 9.87 | -0.10% | 12,125 |
| Dec 8, 2025 | 9.88 | 9.90 | 9.87 | 9.89 | 9.88 | - | 20,298 |
| Dec 5, 2025 | 9.91 | 9.91 | 9.87 | 9.89 | 9.88 | 0.10% | 16,889 |
| Dec 4, 2025 | 9.87 | 9.88 | 9.86 | 9.88 | 9.87 | -0.05% | 4,899 |
| Dec 3, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.88 | 0.05% | 1,478 |
| Dec 2, 2025 | 9.87 | 9.88 | 9.86 | 9.88 | 9.87 | 0.30% | 43,080 |
| Dec 1, 2025 | 9.86 | 9.89 | 9.85 | 9.85 | 9.84 | -0.35% | 9,480 |
| Nov 28, 2025 | 9.87 | 9.89 | 9.87 | 9.89 | 9.88 | 0.10% | 841 |
| Nov 26, 2025 | 9.88 | 9.88 | 9.86 | 9.88 | 9.87 | 0.10% | 6,556 |
| Nov 25, 2025 | 9.86 | 9.88 | 9.86 | 9.87 | 9.86 | -0.15% | 3,530 |
| Nov 24, 2025 | 9.86 | 9.88 | 9.85 | 9.88 | 9.87 | 0.41% | 30,074 |
| Nov 21, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.83 | -0.05% | 1,273 |
| Nov 20, 2025 | 9.85 | 9.85 | 9.84 | 9.85 | 9.84 | 0.09% | 44,124 |
| Nov 19, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.83 | -0.08% | 3,441 |
| Nov 18, 2025 | 9.83 | 9.86 | 9.83 | 9.84 | 9.84 | -0.06% | 15,709 |
| Nov 17, 2025 | 9.84 | 9.86 | 9.84 | 9.85 | 9.84 | -0.05% | 8,938 |
| Nov 14, 2025 | 9.85 | 9.87 | 9.84 | 9.86 | 9.85 | -0.05% | 12,334 |
| Nov 13, 2025 | 9.85 | 9.86 | 9.83 | 9.86 | 9.85 | -0.02% | 3,988 |
| Nov 12, 2025 | 9.85 | 9.88 | 9.85 | 9.86 | 9.85 | -0.03% | 8,427 |
| Nov 11, 2025 | 9.85 | 9.87 | 9.85 | 9.87 | 9.86 | 0.05% | 11,844 |
| Nov 10, 2025 | 9.86 | 9.86 | 9.85 | 9.86 | 9.85 | 0.15% | 3,637 |
| Nov 7, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.84 | - | 7,629 |
| Nov 6, 2025 | 9.83 | 9.85 | 9.83 | 9.85 | 9.84 | -0.08% | 6,970 |
| Nov 5, 2025 | 9.86 | 9.87 | 9.85 | 9.85 | 9.85 | 0.08% | 56,152 |
| Nov 4, 2025 | 9.85 | 9.86 | 9.83 | 9.85 | 9.84 | -0.05% | 67,035 |
| Nov 3, 2025 | 9.84 | 9.86 | 9.84 | 9.85 | 9.84 | -0.05% | 10,451 |
| Oct 31, 2025 | 9.87 | 9.87 | 9.84 | 9.86 | 9.85 | -0.05% | 2,864 |
| Oct 30, 2025 | 9.85 | 9.86 | 9.85 | 9.86 | 9.85 | 0.20% | 1,270 |
| Oct 29, 2025 | 9.84 | 9.87 | 9.84 | 9.84 | 9.83 | -0.20% | 13,114 |
| Oct 28, 2025 | 9.86 | 9.88 | 9.86 | 9.86 | 9.85 | -0.05% | 21,443 |