Yields for You Income Strategy A ETF (YFYA)
NYSEARCA: YFYA · Real-Time Price · USD
9.89
+0.01 (0.10%)
Nov 28, 2025, 1:00 PM EST - Market closed
YFYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.87 | 9.89 | 9.87 | 9.89 | 9.89 | 0.10% | 841 |
| Nov 26, 2025 | 9.88 | 9.88 | 9.86 | 9.88 | 9.88 | 0.10% | 6,556 |
| Nov 25, 2025 | 9.86 | 9.88 | 9.86 | 9.87 | 9.87 | -0.15% | 3,530 |
| Nov 24, 2025 | 9.86 | 9.88 | 9.85 | 9.88 | 9.88 | 0.41% | 30,074 |
| Nov 21, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.05% | 1,273 |
| Nov 20, 2025 | 9.85 | 9.85 | 9.84 | 9.85 | 9.85 | 0.09% | 44,124 |
| Nov 19, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -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 | 9.85 | -0.05% | 8,938 |
| Nov 14, 2025 | 9.85 | 9.87 | 9.84 | 9.86 | 9.86 | -0.05% | 12,334 |
| Nov 13, 2025 | 9.85 | 9.86 | 9.83 | 9.86 | 9.86 | -0.02% | 3,988 |
| Nov 12, 2025 | 9.85 | 9.88 | 9.85 | 9.86 | 9.86 | -0.03% | 8,427 |
| Nov 11, 2025 | 9.85 | 9.87 | 9.85 | 9.87 | 9.87 | 0.05% | 11,844 |
| Nov 10, 2025 | 9.86 | 9.86 | 9.85 | 9.86 | 9.86 | 0.15% | 3,637 |
| Nov 7, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 7,629 |
| Nov 6, 2025 | 9.83 | 9.85 | 9.83 | 9.85 | 9.85 | -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 | 9.85 | -0.05% | 67,035 |
| Nov 3, 2025 | 9.84 | 9.86 | 9.84 | 9.85 | 9.85 | -0.05% | 10,451 |
| Oct 31, 2025 | 9.87 | 9.87 | 9.84 | 9.86 | 9.86 | -0.05% | 2,864 |
| Oct 30, 2025 | 9.85 | 9.86 | 9.85 | 9.86 | 9.86 | 0.20% | 1,270 |
| Oct 29, 2025 | 9.84 | 9.87 | 9.84 | 9.84 | 9.84 | -0.20% | 13,114 |
| Oct 28, 2025 | 9.86 | 9.88 | 9.86 | 9.86 | 9.86 | -0.05% | 21,443 |
| Oct 27, 2025 | 9.84 | 9.88 | 9.84 | 9.87 | 9.87 | -0.40% | 3,470 |
| Oct 24, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.86 | 0.10% | 979 |
| Oct 23, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.85 | - | 6,487 |
| Oct 22, 2025 | 9.88 | 9.90 | 9.88 | 9.90 | 9.85 | -0.05% | 10,069 |
| Oct 21, 2025 | 9.90 | 9.91 | 9.90 | 9.90 | 9.85 | 0.15% | 7,336 |
| Oct 20, 2025 | 9.89 | 9.90 | 9.89 | 9.89 | 9.84 | 0.10% | 16,201 |
| Oct 17, 2025 | 9.87 | 9.88 | 9.86 | 9.88 | 9.83 | 0.05% | 11,410 |
| Oct 16, 2025 | 9.88 | 9.89 | 9.86 | 9.87 | 9.82 | -0.05% | 53,188 |
| Oct 15, 2025 | 9.86 | 9.88 | 9.86 | 9.88 | 9.83 | 0.10% | 18,418 |
| Oct 14, 2025 | 9.86 | 9.88 | 9.86 | 9.87 | 9.82 | -0.09% | 17,831 |
| Oct 13, 2025 | 9.88 | 9.89 | 9.87 | 9.87 | 9.82 | -0.06% | 15,664 |
| Oct 10, 2025 | 9.89 | 9.89 | 9.86 | 9.88 | 9.83 | 0.05% | 9,171 |
| Oct 9, 2025 | 9.86 | 9.89 | 9.86 | 9.88 | 9.83 | - | 19,570 |
| Oct 8, 2025 | 9.89 | 9.89 | 9.87 | 9.88 | 9.83 | - | 44,408 |
| Oct 7, 2025 | 9.89 | 9.90 | 9.88 | 9.88 | 9.83 | - | 8,313 |
| Oct 6, 2025 | 9.89 | 9.89 | 9.87 | 9.88 | 9.83 | -0.05% | 3,671 |
| Oct 3, 2025 | 9.88 | 9.88 | 9.87 | 9.88 | 9.83 | 0.15% | 2,403 |
| Oct 2, 2025 | 9.88 | 9.88 | 9.87 | 9.87 | 9.82 | - | 11,997 |
| Oct 1, 2025 | 9.86 | 9.88 | 9.86 | 9.87 | 9.82 | - | 121,970 |
| Sep 30, 2025 | 9.87 | 9.90 | 9.87 | 9.87 | 9.82 | 0.09% | 43,411 |
| Sep 29, 2025 | 9.85 | 9.86 | 9.85 | 9.86 | 9.81 | 0.01% | 2,852 |
| Sep 26, 2025 | 9.87 | 9.87 | 9.86 | 9.86 | 9.81 | 0.04% | 1,429 |
| Sep 25, 2025 | 9.85 | 9.86 | 9.85 | 9.85 | 9.80 | -0.55% | 2,696 |
| Sep 24, 2025 | 9.89 | 9.92 | 9.89 | 9.91 | 9.81 | - | 17,311 |
| Sep 23, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.81 | - | 288 |
| Sep 22, 2025 | 9.91 | 9.92 | 9.91 | 9.91 | 9.81 | -0.02% | 1,470 |
| Sep 19, 2025 | 9.92 | 9.93 | 9.91 | 9.91 | 9.81 | 0.02% | 12,676 |