YieldMax AI Option Income Strategy ETF (AIYY)
NYSEARCA: AIYY · Real-Time Price · USD
19.68
-0.33 (-1.65%)
At close: Dec 5, 2025, 4:00 PM EST
19.80
+0.12 (0.61%)
After-hours: Dec 5, 2025, 8:00 PM EST
AIYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.00 | 20.00 | 19.50 | 19.68 | 19.68 | -1.65% | 125,456 |
| Dec 4, 2025 | 19.54 | 20.26 | 19.43 | 20.01 | 20.01 | 0.86% | 167,094 |
| Dec 3, 2025 | 19.18 | 20.00 | 19.08 | 19.84 | 19.46 | 3.01% | 96,628 |
| Dec 2, 2025 | 19.01 | 19.49 | 19.01 | 19.26 | 18.89 | 1.37% | 94,552 |
| Dec 1, 2025 | 19.10 | 19.25 | 18.90 | 19.00 | 18.64 | -1.55% | 86,662 |
| Nov 28, 2025 | 19.00 | 19.36 | 19.00 | 19.30 | 18.93 | 0.52% | 34,060 |
| Nov 26, 2025 | 19.30 | 19.60 | 19.20 | 19.20 | 18.57 | - | 88,660 |
| Nov 25, 2025 | 18.70 | 19.30 | 18.60 | 19.20 | 18.57 | 1.59% | 98,945 |
| Nov 24, 2025 | 18.90 | 19.00 | 18.63 | 18.90 | 18.28 | - | 235,720 |
| Nov 21, 2025 | 18.00 | 18.90 | 17.70 | 18.90 | 18.28 | 5.00% | 227,210 |
| Nov 20, 2025 | 19.20 | 19.60 | 17.90 | 18.00 | 17.41 | -5.76% | 286,366 |
| Nov 19, 2025 | 19.40 | 19.60 | 18.80 | 19.10 | 18.22 | -1.04% | 183,833 |
| Nov 18, 2025 | 18.70 | 19.80 | 18.65 | 19.30 | 18.41 | 2.12% | 269,450 |
| Nov 17, 2025 | 19.40 | 19.70 | 18.75 | 18.90 | 18.03 | -3.57% | 224,988 |
| Nov 14, 2025 | 19.20 | 20.00 | 19.10 | 19.60 | 18.70 | - | 189,319 |
| Nov 13, 2025 | 20.50 | 20.60 | 19.20 | 19.60 | 18.70 | -7.11% | 154,006 |
| Nov 12, 2025 | 21.70 | 21.89 | 20.70 | 21.10 | 19.85 | -2.31% | 227,931 |
| Nov 11, 2025 | 21.60 | 21.80 | 21.00 | 21.60 | 20.32 | -2.70% | 230,838 |
| Nov 10, 2025 | 22.20 | 23.40 | 21.40 | 22.20 | 20.88 | 2.30% | 304,558 |
| Nov 7, 2025 | 20.90 | 21.80 | 20.80 | 21.70 | 20.41 | 1.88% | 171,304 |
| Nov 6, 2025 | 22.50 | 22.60 | 21.20 | 21.30 | 20.04 | -6.58% | 192,609 |
| Nov 5, 2025 | 22.60 | 22.90 | 22.35 | 22.80 | 21.16 | 0.88% | 139,310 |
| Nov 4, 2025 | 23.60 | 23.80 | 22.50 | 22.60 | 20.98 | -6.61% | 174,255 |
| Nov 3, 2025 | 24.50 | 24.60 | 24.00 | 24.20 | 22.46 | -1.22% | 176,703 |
| Oct 31, 2025 | 24.20 | 24.65 | 23.80 | 24.50 | 22.74 | 1.66% | 162,111 |
| Oct 30, 2025 | 24.60 | 24.60 | 24.00 | 24.10 | 22.37 | -3.21% | 171,579 |
| Oct 29, 2025 | 25.70 | 25.70 | 24.65 | 24.90 | 22.79 | -2.35% | 185,438 |
| Oct 28, 2025 | 25.80 | 26.10 | 25.40 | 25.50 | 23.33 | -1.16% | 175,768 |
| Oct 27, 2025 | 25.70 | 26.00 | 25.40 | 25.80 | 23.61 | 2.38% | 258,435 |
| Oct 24, 2025 | 25.50 | 25.70 | 25.10 | 25.20 | 23.06 | - | 322,622 |
| Oct 23, 2025 | 24.90 | 25.39 | 24.70 | 25.20 | 23.06 | 0.40% | 368,022 |
| Oct 22, 2025 | 25.90 | 25.90 | 24.60 | 25.10 | 22.70 | -2.33% | 441,011 |
| Oct 21, 2025 | 25.90 | 26.10 | 25.55 | 25.70 | 23.25 | -0.77% | 181,976 |
| Oct 20, 2025 | 25.90 | 26.30 | 25.50 | 25.90 | 23.43 | 3.19% | 270,246 |
| Oct 17, 2025 | 25.20 | 25.60 | 24.80 | 25.10 | 22.70 | -1.18% | 237,179 |
| Oct 16, 2025 | 27.20 | 27.20 | 25.20 | 25.40 | 22.98 | -8.30% | 397,091 |
| Oct 15, 2025 | 27.90 | 28.20 | 27.05 | 27.70 | 24.24 | 1.47% | 459,896 |
| Oct 14, 2025 | 27.40 | 27.80 | 26.80 | 27.30 | 23.89 | -1.44% | 205,535 |
| Oct 13, 2025 | 26.60 | 27.80 | 26.60 | 27.70 | 24.24 | 5.32% | 450,543 |
| Oct 10, 2025 | 27.70 | 28.10 | 26.00 | 26.30 | 23.01 | -4.36% | 390,438 |
| Oct 9, 2025 | 27.80 | 27.80 | 27.25 | 27.50 | 24.06 | -0.36% | 200,743 |
| Oct 8, 2025 | 27.60 | 28.00 | 27.30 | 27.60 | 24.15 | - | 151,203 |
| Oct 7, 2025 | 28.30 | 28.35 | 27.00 | 27.60 | 24.15 | -1.43% | 192,066 |
| Oct 6, 2025 | 28.30 | 28.60 | 27.50 | 28.00 | 24.50 | 1.82% | 230,761 |
| Oct 3, 2025 | 27.10 | 27.65 | 26.60 | 27.50 | 24.06 | 2.23% | 183,412 |
| Oct 2, 2025 | 26.20 | 26.90 | 26.10 | 26.90 | 23.54 | 3.46% | 139,495 |
| Oct 1, 2025 | 25.70 | 26.10 | 25.50 | 26.00 | 22.75 | 1.17% | 148,192 |
| Sep 30, 2025 | 25.60 | 26.00 | 25.30 | 25.70 | 22.49 | - | 150,853 |
| Sep 29, 2025 | 25.40 | 25.90 | 25.30 | 25.70 | 22.49 | 1.18% | 211,274 |
| Sep 26, 2025 | 25.70 | 26.20 | 25.40 | 25.40 | 22.23 | -0.78% | 163,964 |
| Sep 25, 2025 | 26.30 | 26.30 | 25.30 | 25.60 | 22.40 | -8.90% | 210,330 |
| Sep 24, 2025 | 28.30 | 28.40 | 27.95 | 28.10 | 23.37 | 0.36% | 165,176 |
| Sep 23, 2025 | 28.70 | 28.80 | 27.70 | 28.00 | 23.29 | -1.06% | 177,482 |
| Sep 22, 2025 | 27.60 | 28.67 | 27.06 | 28.30 | 23.54 | 2.54% | 287,035 |
| Sep 19, 2025 | 28.00 | 28.00 | 27.24 | 27.60 | 22.95 | -0.36% | 134,570 |
| Sep 18, 2025 | 27.60 | 28.10 | 27.40 | 27.70 | 23.04 | 1.84% | 97,431 |
| Sep 17, 2025 | 27.50 | 27.70 | 26.68 | 27.20 | 22.62 | -0.73% | 137,937 |
| Sep 16, 2025 | 27.50 | 27.50 | 26.80 | 27.40 | 22.79 | - | 78,767 |
| Sep 15, 2025 | 26.50 | 27.50 | 26.30 | 27.40 | 22.79 | 3.79% | 109,054 |
| Sep 12, 2025 | 26.40 | 26.70 | 26.00 | 26.40 | 21.96 | 0.76% | 131,426 |
| Sep 11, 2025 | 25.50 | 26.40 | 25.35 | 26.20 | 21.79 | 3.56% | 103,583 |
| Sep 10, 2025 | 25.50 | 25.77 | 25.00 | 25.30 | 21.04 | -0.39% | 127,551 |
| Sep 9, 2025 | 25.30 | 25.50 | 25.00 | 25.40 | 21.13 | - | 87,194 |
| Sep 8, 2025 | 25.20 | 25.80 | 24.90 | 25.40 | 21.13 | 0.79% | 134,112 |
| Sep 5, 2025 | 25.40 | 25.60 | 24.60 | 25.20 | 20.96 | 1.20% | 1,349,843 |
| Sep 4, 2025 | 23.90 | 26.10 | 23.70 | 24.90 | 20.71 | -5.32% | 289,363 |
| Sep 3, 2025 | 26.90 | 26.90 | 26.00 | 26.30 | 21.87 | -1.13% | 113,430 |
| Sep 2, 2025 | 26.10 | 27.00 | 26.09 | 26.60 | 22.12 | - | 154,204 |
| Aug 29, 2025 | 27.30 | 27.50 | 26.50 | 26.60 | 22.12 | -2.56% | 111,282 |
| Aug 28, 2025 | 27.10 | 27.50 | 27.10 | 27.30 | 22.71 | -4.21% | 69,801 |
| Aug 27, 2025 | 27.90 | 28.50 | 27.90 | 28.50 | 22.72 | 2.15% | 90,877 |
| Aug 26, 2025 | 28.10 | 28.30 | 27.63 | 27.90 | 22.25 | -0.36% | 105,714 |
| Aug 25, 2025 | 28.60 | 28.60 | 28.00 | 28.00 | 22.33 | -1.41% | 106,188 |
| Aug 22, 2025 | 27.60 | 28.50 | 27.60 | 28.40 | 22.64 | 2.90% | 144,652 |
| Aug 21, 2025 | 27.50 | 27.60 | 27.10 | 27.60 | 22.01 | 0.36% | 138,398 |
| Aug 20, 2025 | 28.20 | 28.20 | 26.60 | 27.50 | 21.93 | -2.83% | 201,749 |
| Aug 19, 2025 | 29.30 | 29.48 | 28.20 | 28.30 | 22.56 | -3.41% | 93,975 |
| Aug 18, 2025 | 28.90 | 29.70 | 28.90 | 29.30 | 23.36 | 1.38% | 86,673 |
| Aug 15, 2025 | 29.20 | 29.30 | 28.70 | 28.90 | 23.04 | -0.34% | 96,824 |
| Aug 14, 2025 | 29.20 | 29.35 | 28.50 | 29.00 | 23.12 | -2.03% | 76,686 |
| Aug 13, 2025 | 27.50 | 29.60 | 27.50 | 29.60 | 23.60 | 8.03% | 282,679 |
| Aug 12, 2025 | 26.80 | 27.60 | 26.30 | 27.40 | 21.85 | 2.62% | 229,556 |
| Aug 11, 2025 | 24.70 | 27.86 | 23.90 | 26.70 | 21.29 | -24.36% | 776,679 |
| Aug 8, 2025 | 36.20 | 36.50 | 35.30 | 35.30 | 28.15 | -2.22% | 94,659 |
| Aug 7, 2025 | 37.30 | 37.50 | 35.50 | 36.10 | 28.78 | -2.17% | 96,706 |
| Aug 6, 2025 | 37.10 | 37.36 | 36.20 | 36.90 | 29.42 | -0.81% | 102,621 |
| Aug 5, 2025 | 37.20 | 37.76 | 36.70 | 37.20 | 29.66 | 0.81% | 857,127 |
| Aug 4, 2025 | 36.20 | 37.20 | 36.00 | 36.90 | 29.42 | 3.36% | 149,744 |
| Aug 1, 2025 | 36.50 | 36.61 | 35.30 | 35.70 | 28.47 | -4.55% | 189,602 |
| Jul 31, 2025 | 38.90 | 38.90 | 37.40 | 37.40 | 29.82 | -6.97% | 167,317 |
| Jul 30, 2025 | 40.60 | 41.00 | 39.60 | 40.20 | 30.61 | -0.99% | 325,643 |
| Jul 29, 2025 | 42.60 | 42.87 | 40.50 | 40.60 | 30.92 | -4.47% | 295,440 |
| Jul 28, 2025 | 43.30 | 43.45 | 42.30 | 42.50 | 32.36 | -0.93% | 167,243 |
| Jul 25, 2025 | 43.30 | 43.60 | 42.70 | 42.90 | 32.67 | 0.23% | 249,496 |
| Jul 24, 2025 | 45.80 | 45.80 | 42.70 | 42.80 | 32.59 | -9.32% | 404,171 |
| Jul 23, 2025 | 46.60 | 47.40 | 46.40 | 47.20 | 35.94 | 2.16% | 349,555 |
| Jul 22, 2025 | 46.00 | 46.60 | 44.90 | 46.20 | 35.18 | 0.65% | 197,278 |
| Jul 21, 2025 | 46.70 | 47.97 | 45.78 | 45.90 | 34.95 | -0.86% | 274,405 |
| Jul 18, 2025 | 46.80 | 47.00 | 45.70 | 46.30 | 35.26 | 0.87% | 114,989 |
| Jul 17, 2025 | 45.00 | 46.50 | 45.00 | 45.90 | 34.95 | 2.46% | 138,231 |