Yields for You Income Strategy A ETF (YFYA)
NYSEARCA: YFYA · Real-Time Price · USD
9.76
-0.02 (-0.20%)
Aug 27, 2026, 4:00 PM EDT - Market closed
YFYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 9.78 | 9.78 | 9.74 | 9.76 | 9.76 | -0.20% | 3,044 |
| Aug 26, 2026 | 9.78 | 9.78 | 9.74 | 9.78 | 9.78 | - | 19,600 |
| Aug 25, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.36% | 126 |
| Aug 24, 2026 | 9.79 | 9.80 | 9.78 | 9.80 | 9.75 | -0.25% | 2,317 |
| Aug 21, 2026 | 9.81 | 9.82 | 9.78 | 9.82 | 9.77 | 0.10% | 18,938 |
| Aug 20, 2026 | 9.78 | 9.81 | 9.78 | 9.81 | 9.76 | 0.10% | 350,045 |
| Aug 19, 2026 | 9.82 | 9.83 | 9.80 | 9.80 | 9.75 | 0.05% | 384,587 |
| Aug 18, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.75 | -0.05% | 45 |
| Aug 17, 2026 | 9.79 | 9.80 | 9.79 | 9.80 | 9.75 | -0.05% | 53,052 |
| Aug 14, 2026 | 9.79 | 9.81 | 9.79 | 9.81 | 9.75 | 0.05% | 18,549 |
| Aug 13, 2026 | 9.78 | 9.80 | 9.78 | 9.80 | 9.75 | 0.05% | 183,793 |
| Aug 12, 2026 | 9.78 | 9.80 | 9.78 | 9.80 | 9.75 | 0.05% | 72,400 |
| Aug 11, 2026 | 9.79 | 9.79 | 9.76 | 9.79 | 9.74 | - | 8,094 |
| Aug 10, 2026 | 9.81 | 9.81 | 9.77 | 9.79 | 9.74 | - | 9,649 |
| Aug 7, 2026 | 9.79 | 9.79 | 9.77 | 9.79 | 9.74 | 0.05% | 44,552 |
| Aug 6, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.74 | - | 768 |
| Aug 5, 2026 | 9.79 | 9.80 | 9.79 | 9.79 | 9.74 | - | 3,490 |
| Aug 4, 2026 | 9.79 | 9.79 | 9.77 | 9.79 | 9.74 | 0.36% | 28,459 |
| Aug 3, 2026 | 9.73 | 9.77 | 9.73 | 9.75 | 9.70 | 0.15% | 11,959 |
| Jul 31, 2026 | 9.73 | 9.74 | 9.73 | 9.74 | 9.69 | 0.05% | 4,137 |
| Jul 30, 2026 | 9.70 | 9.73 | 9.70 | 9.73 | 9.68 | 0.21% | 6,269 |
| Jul 29, 2026 | 9.71 | 9.73 | 9.71 | 9.71 | 9.66 | -0.16% | 3,935 |
| Jul 28, 2026 | 9.75 | 10.27 | 9.72 | 9.73 | 9.68 | - | 45,916 |
| Jul 27, 2026 | 9.70 | 9.74 | 9.70 | 9.73 | 9.68 | 0.10% | 2,013 |
| Jul 24, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.67 | -0.05% | 230 |
| Jul 23, 2026 | 9.75 | 9.77 | 9.75 | 9.77 | 9.67 | -0.20% | 12,787 |
| Jul 22, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.69 | - | 3,060 |
| Jul 21, 2026 | 9.78 | 9.79 | 9.78 | 9.79 | 9.69 | 0.05% | 120 |
| Jul 20, 2026 | 9.77 | 9.81 | 9.77 | 9.79 | 9.69 | - | 3,209 |
| Jul 17, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.69 | -0.10% | 385 |
| Jul 16, 2026 | 9.79 | 9.81 | 9.79 | 9.80 | 9.70 | -0.25% | 60,854 |
| Jul 15, 2026 | 9.82 | 9.82 | 9.77 | 9.82 | 9.72 | 0.26% | 2,770 |
| Jul 14, 2026 | 9.78 | 9.81 | 9.78 | 9.80 | 9.70 | 0.05% | 3,601 |
| Jul 13, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.69 | -0.10% | 13 |
| Jul 10, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.70 | 0.10% | 5,012 |
| Jul 9, 2026 | 9.78 | 9.79 | 9.78 | 9.79 | 9.69 | 0.05% | 955 |
| Jul 8, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.69 | - | 105 |
| Jul 7, 2026 | 9.81 | 9.81 | 9.77 | 9.79 | 9.69 | -0.10% | 1,834 |
| Jul 6, 2026 | 9.79 | 9.80 | 9.79 | 9.80 | 9.70 | 0.10% | 17,355 |
| Jul 2, 2026 | 9.81 | 9.81 | 9.76 | 9.79 | 9.69 | 0.05% | 60,362 |
| Jul 1, 2026 | 9.30 | 9.81 | 9.30 | 9.78 | 9.68 | -0.05% | 82,772 |
| Jun 30, 2026 | 9.75 | 9.80 | 9.75 | 9.79 | 9.69 | 0.10% | 57,968 |
| Jun 29, 2026 | 9.76 | 9.78 | 9.76 | 9.78 | 9.68 | 0.10% | 4,133 |
| Jun 26, 2026 | 9.77 | 9.78 | 9.75 | 9.77 | 9.67 | -0.05% | 13,038 |
| Jun 25, 2026 | 9.76 | 9.77 | 9.76 | 9.77 | 9.67 | 0.10% | 3,312 |
| Jun 24, 2026 | 9.82 | 9.82 | 9.80 | 9.81 | 9.66 | -0.05% | 983 |
| Jun 23, 2026 | 9.79 | 9.82 | 9.79 | 9.82 | 9.67 | -0.10% | 257 |
| Jun 22, 2026 | 9.81 | 9.83 | 9.80 | 9.83 | 9.68 | -0.05% | 4,426 |
| Jun 18, 2026 | 9.82 | 9.83 | 9.82 | 9.83 | 9.68 | 0.15% | 1,631 |
| Jun 17, 2026 | 9.85 | 9.85 | 9.81 | 9.82 | 9.67 | -0.15% | 7,197 |