Yields for You Income Strategy A ETF (YFYA)
NYSEARCA: YFYA · Real-Time Price · USD
9.75
+0.03 (0.26%)
Jul 28, 2026, 11:59 AM EDT - Market open
YFYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 9.70 | 9.74 | 9.70 | 9.73 | 9.73 | -0.41% | 2,013 |
| Jul 24, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.05% | 230 |
| Jul 23, 2026 | 9.75 | 9.77 | 9.75 | 9.77 | 9.77 | -0.20% | 12,787 |
| Jul 22, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | 3,060 |
| Jul 21, 2026 | 9.78 | 9.79 | 9.78 | 9.79 | 9.79 | 0.05% | 120 |
| Jul 20, 2026 | 9.77 | 9.81 | 9.77 | 9.79 | 9.79 | - | 3,209 |
| Jul 17, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.10% | 385 |
| Jul 16, 2026 | 9.79 | 9.81 | 9.79 | 9.80 | 9.80 | -0.25% | 60,854 |
| Jul 15, 2026 | 9.82 | 9.82 | 9.77 | 9.82 | 9.82 | 0.26% | 2,770 |
| Jul 14, 2026 | 9.78 | 9.81 | 9.78 | 9.80 | 9.80 | 0.05% | 3,591 |
| Jul 13, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.10% | 13 |
| Jul 10, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.10% | 5,012 |
| Jul 9, 2026 | 9.78 | 9.79 | 9.78 | 9.79 | 9.79 | 0.05% | 955 |
| Jul 8, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | 105 |
| Jul 7, 2026 | 9.81 | 9.81 | 9.77 | 9.79 | 9.79 | -0.10% | 1,834 |
| Jul 6, 2026 | 9.79 | 9.80 | 9.79 | 9.80 | 9.80 | 0.10% | 17,355 |
| Jul 2, 2026 | 9.81 | 9.81 | 9.76 | 9.79 | 9.79 | 0.05% | 60,362 |
| Jul 1, 2026 | 9.30 | 9.81 | 9.30 | 9.78 | 9.78 | -0.05% | 82,772 |
| Jun 30, 2026 | 9.75 | 9.80 | 9.75 | 9.79 | 9.79 | 0.10% | 57,968 |
| Jun 29, 2026 | 9.76 | 9.78 | 9.76 | 9.78 | 9.78 | 0.10% | 4,133 |
| Jun 26, 2026 | 9.77 | 9.78 | 9.75 | 9.77 | 9.77 | -0.05% | 13,038 |
| Jun 25, 2026 | 9.76 | 9.77 | 9.76 | 9.77 | 9.77 | 0.10% | 3,312 |
| Jun 24, 2026 | 9.82 | 9.82 | 9.80 | 9.81 | 9.76 | -0.05% | 983 |
| Jun 23, 2026 | 9.79 | 9.82 | 9.79 | 9.82 | 9.76 | -0.10% | 257 |
| Jun 22, 2026 | 9.81 | 9.83 | 9.80 | 9.83 | 9.77 | -0.05% | 4,426 |
| Jun 18, 2026 | 9.82 | 9.83 | 9.82 | 9.83 | 9.78 | 0.15% | 1,631 |
| Jun 17, 2026 | 9.85 | 9.85 | 9.81 | 9.82 | 9.76 | -0.15% | 7,197 |
| Jun 16, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.78 | - | 120 |
| Jun 15, 2026 | 9.84 | 9.84 | 9.83 | 9.83 | 9.78 | 0.20% | 12,149 |
| Jun 12, 2026 | 9.82 | 9.83 | 9.81 | 9.81 | 9.76 | 0.15% | 2,778 |
| Jun 11, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.75 | 0.10% | 123 |
| Jun 10, 2026 | 9.78 | 9.79 | 9.78 | 9.79 | 9.74 | - | 4,689 |
| Jun 9, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.74 | -0.10% | 743 |
| Jun 8, 2026 | 9.77 | 9.80 | 9.77 | 9.80 | 9.75 | 0.05% | 165 |
| Jun 5, 2026 | 9.79 | 9.80 | 9.79 | 9.79 | 9.74 | -0.50% | 15,330 |
| Jun 4, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.79 | -0.40% | 150 |
| Jun 3, 2026 | 9.78 | 9.88 | 9.78 | 9.88 | 9.83 | 0.41% | 25,823 |
| Jun 2, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.79 | -0.40% | 112 |
| Jun 1, 2026 | 9.78 | 9.88 | 9.78 | 9.88 | 9.83 | 0.20% | 15,138 |
| May 29, 2026 | 9.80 | 9.86 | 9.80 | 9.86 | 9.81 | 0.20% | 1,725 |
| May 28, 2026 | 9.80 | 9.84 | 9.78 | 9.84 | 9.79 | -0.40% | 20,785 |
| May 27, 2026 | 9.80 | 9.88 | 9.79 | 9.88 | 9.83 | 0.82% | 21,334 |
| May 26, 2026 | 9.83 | 9.85 | 9.83 | 9.85 | 9.75 | 0.15% | 1,745 |
| May 22, 2026 | 9.84 | 9.84 | 9.83 | 9.84 | 9.74 | 0.05% | 1,290 |
| May 21, 2026 | 9.85 | 9.85 | 9.82 | 9.83 | 9.73 | - | 34,585 |
| May 20, 2026 | 9.84 | 9.84 | 9.81 | 9.83 | 9.73 | 0.10% | 38,110 |
| May 19, 2026 | 9.84 | 9.84 | 9.82 | 9.82 | 9.72 | -0.07% | 44,177 |
| May 18, 2026 | 9.85 | 9.85 | 9.80 | 9.83 | 9.73 | 0.01% | 24,392 |
| May 15, 2026 | 9.81 | 9.84 | 9.81 | 9.83 | 9.73 | -0.05% | 39,864 |
| May 14, 2026 | 9.82 | 9.84 | 9.82 | 9.83 | 9.73 | - | 7,526 |