YieldMax SNOW Option Income Strategy ETF (SNOY)
NYSEARCA: SNOY · Real-Time Price · USD
9.36
+0.11 (1.19%)
At close: Mar 6, 2026, 4:00 PM EST
9.30
-0.06 (-0.68%)
After-hours: Mar 6, 2026, 8:00 PM EST
SNOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.26 | 9.37 | 9.22 | 9.36 | 9.36 | 1.19% | 86,934 |
| Mar 5, 2026 | 9.08 | 9.27 | 9.08 | 9.25 | 9.25 | 2.55% | 29,235 |
| Mar 4, 2026 | 8.87 | 9.06 | 8.83 | 9.02 | 8.95 | 1.69% | 18,143 |
| Mar 3, 2026 | 8.70 | 9.00 | 8.48 | 8.87 | 8.80 | -1.33% | 32,225 |
| Mar 2, 2026 | 8.70 | 9.06 | 8.70 | 8.99 | 8.92 | 1.24% | 48,004 |
| Feb 27, 2026 | 8.92 | 8.98 | 8.72 | 8.88 | 8.81 | -2.86% | 1,567,531 |
| Feb 26, 2026 | 9.41 | 9.56 | 8.88 | 9.14 | 9.07 | 2.00% | 53,254 |
| Feb 25, 2026 | 8.61 | 8.99 | 8.61 | 8.96 | 8.81 | 5.31% | 63,732 |
| Feb 24, 2026 | 8.31 | 8.62 | 8.28 | 8.51 | 8.37 | 1.31% | 44,274 |
| Feb 23, 2026 | 8.91 | 8.91 | 8.28 | 8.40 | 8.26 | -7.89% | 269,432 |
| Feb 20, 2026 | 9.33 | 9.60 | 9.09 | 9.12 | 8.97 | -2.45% | 58,351 |
| Feb 19, 2026 | 9.17 | 9.37 | 9.17 | 9.35 | 9.19 | 0.43% | 15,354 |
| Feb 18, 2026 | 9.27 | 9.39 | 9.11 | 9.31 | 9.06 | 0.10% | 30,101 |
| Feb 17, 2026 | 9.39 | 9.47 | 9.10 | 9.30 | 9.05 | -1.90% | 55,405 |
| Feb 13, 2026 | 9.26 | 9.62 | 9.26 | 9.48 | 9.23 | 3.61% | 60,254 |
| Feb 12, 2026 | 9.49 | 9.49 | 9.08 | 9.15 | 8.91 | -3.58% | 42,829 |
| Feb 11, 2026 | 9.89 | 9.89 | 9.30 | 9.49 | 9.16 | -1.71% | 51,626 |
| Feb 10, 2026 | 9.68 | 9.79 | 9.55 | 9.66 | 9.32 | 2.93% | 33,211 |
| Feb 9, 2026 | 9.10 | 9.41 | 9.09 | 9.38 | 9.06 | 2.74% | 51,388 |
| Feb 6, 2026 | 8.78 | 9.19 | 8.78 | 9.13 | 8.82 | 7.16% | 68,604 |
| Feb 5, 2026 | 8.88 | 8.95 | 8.50 | 8.52 | 8.23 | -5.75% | 86,163 |
| Feb 4, 2026 | 9.33 | 9.36 | 8.76 | 9.04 | 8.67 | -4.44% | 126,426 |
| Feb 3, 2026 | 10.36 | 10.36 | 9.27 | 9.46 | 9.07 | -9.56% | 165,105 |
| Feb 2, 2026 | 10.65 | 10.68 | 10.40 | 10.46 | 10.03 | -0.57% | 32,931 |
| Jan 30, 2026 | 10.78 | 11.00 | 10.47 | 10.52 | 10.08 | -2.95% | 99,998 |
| Jan 29, 2026 | 11.25 | 11.25 | 10.66 | 10.84 | 10.39 | -6.71% | 122,043 |
| Jan 28, 2026 | 11.48 | 11.85 | 11.48 | 11.62 | 11.06 | 1.04% | 30,365 |
| Jan 27, 2026 | 11.43 | 11.55 | 11.32 | 11.50 | 10.95 | 0.35% | 40,249 |
| Jan 26, 2026 | 11.36 | 11.53 | 11.29 | 11.46 | 10.91 | 0.97% | 57,193 |
| Jan 23, 2026 | 11.33 | 11.45 | 11.29 | 11.35 | 10.81 | - | 72,397 |
| Jan 22, 2026 | 11.20 | 11.35 | 11.09 | 11.35 | 10.81 | 1.16% | 48,744 |
| Jan 21, 2026 | 11.14 | 11.35 | 11.14 | 11.22 | 10.61 | 0.18% | 49,258 |
| Jan 20, 2026 | 11.21 | 11.27 | 11.11 | 11.20 | 10.59 | -0.97% | 206,864 |
| Jan 16, 2026 | 11.23 | 11.57 | 11.21 | 11.31 | 10.70 | 0.44% | 99,901 |
| Jan 15, 2026 | 11.08 | 11.30 | 11.08 | 11.26 | 10.65 | 0.18% | 55,767 |
| Jan 14, 2026 | 11.36 | 11.36 | 11.11 | 11.24 | 10.57 | -1.14% | 82,154 |
| Jan 13, 2026 | 11.89 | 11.89 | 11.29 | 11.37 | 10.69 | -4.61% | 111,786 |
| Jan 12, 2026 | 11.77 | 12.03 | 11.72 | 11.92 | 11.21 | 0.32% | 47,944 |
| Jan 9, 2026 | 12.14 | 12.18 | 11.87 | 11.88 | 11.17 | -1.80% | 67,776 |
| Jan 8, 2026 | 12.60 | 12.60 | 12.10 | 12.10 | 11.38 | -4.50% | 38,348 |
| Jan 7, 2026 | 12.59 | 12.73 | 12.56 | 12.67 | 11.83 | -0.63% | 52,606 |
| Jan 6, 2026 | 12.35 | 12.75 | 12.30 | 12.75 | 11.90 | 3.24% | 82,677 |
| Jan 5, 2026 | 12.04 | 12.41 | 12.04 | 12.35 | 11.53 | 3.09% | 61,901 |
| Jan 2, 2026 | 12.22 | 12.30 | 11.87 | 11.98 | 11.19 | -1.96% | 56,348 |
| Dec 31, 2025 | 12.34 | 12.39 | 12.21 | 12.22 | 11.31 | -0.97% | 133,521 |
| Dec 30, 2025 | 12.34 | 12.44 | 12.34 | 12.34 | 11.42 | -0.16% | 97,667 |
| Dec 29, 2025 | 12.33 | 12.45 | 12.33 | 12.36 | 11.44 | -0.56% | 206,103 |
| Dec 26, 2025 | 12.29 | 12.43 | 12.28 | 12.43 | 11.50 | 0.57% | 99,726 |
| Dec 24, 2025 | 12.47 | 12.53 | 12.30 | 12.36 | 11.35 | -1.36% | 39,493 |
| Dec 23, 2025 | 12.53 | 12.54 | 12.30 | 12.53 | 11.50 | -0.40% | 65,394 |
| Dec 22, 2025 | 12.43 | 12.59 | 12.39 | 12.58 | 11.55 | 1.70% | 245,388 |
| Dec 19, 2025 | 12.27 | 12.48 | 12.21 | 12.37 | 11.36 | 0.73% | 67,455 |
| Dec 18, 2025 | 12.19 | 12.38 | 12.19 | 12.28 | 11.27 | 1.07% | 66,757 |
| Dec 17, 2025 | 12.37 | 12.49 | 12.15 | 12.15 | 11.06 | -1.94% | 58,489 |
| Dec 16, 2025 | 11.91 | 12.39 | 11.89 | 12.39 | 11.28 | 2.74% | 113,479 |
| Dec 15, 2025 | 12.18 | 12.19 | 11.91 | 12.06 | 10.98 | -1.63% | 123,996 |
| Dec 12, 2025 | 12.31 | 12.40 | 12.10 | 12.26 | 11.16 | -0.33% | 89,931 |
| Dec 11, 2025 | 12.05 | 12.38 | 12.05 | 12.30 | 11.20 | 0.41% | 97,293 |
| Dec 10, 2025 | 12.50 | 12.55 | 12.22 | 12.25 | 11.03 | -2.78% | 106,677 |
| Dec 9, 2025 | 12.65 | 12.73 | 12.48 | 12.60 | 11.35 | -0.94% | 152,550 |
| Dec 8, 2025 | 12.91 | 12.98 | 12.70 | 12.72 | 11.45 | -1.40% | 119,110 |
| Dec 5, 2025 | 13.13 | 13.18 | 12.74 | 12.90 | 11.62 | -2.12% | 161,368 |
| Dec 4, 2025 | 13.60 | 13.63 | 13.15 | 13.18 | 11.87 | -10.46% | 242,008 |
| Dec 3, 2025 | 14.55 | 14.86 | 14.35 | 14.72 | 13.01 | 1.24% | 163,385 |
| Dec 2, 2025 | 14.60 | 14.83 | 14.42 | 14.54 | 12.85 | 3.12% | 117,823 |
| Dec 1, 2025 | 13.94 | 14.18 | 13.85 | 14.10 | 12.46 | 0.28% | 89,558 |
| Nov 28, 2025 | 14.00 | 14.20 | 13.95 | 14.06 | 12.43 | -2.36% | 56,849 |
| Nov 26, 2025 | 14.30 | 14.40 | 14.08 | 14.40 | 12.60 | 1.05% | 294,827 |
| Nov 25, 2025 | 14.00 | 14.25 | 13.77 | 14.25 | 12.47 | 2.52% | 135,678 |
| Nov 24, 2025 | 13.57 | 13.99 | 13.57 | 13.90 | 12.16 | 3.12% | 289,954 |
| Nov 21, 2025 | 14.04 | 14.11 | 13.20 | 13.48 | 11.79 | -3.71% | 175,946 |
| Nov 20, 2025 | 14.90 | 14.95 | 13.98 | 14.00 | 12.25 | -4.24% | 141,347 |
| Nov 19, 2025 | 14.74 | 14.79 | 14.57 | 14.62 | 12.66 | -0.91% | 75,246 |
| Nov 18, 2025 | 14.53 | 14.77 | 14.35 | 14.76 | 12.78 | 1.27% | 69,393 |
| Nov 17, 2025 | 14.69 | 14.96 | 14.48 | 14.57 | 12.62 | -2.08% | 125,852 |
| Nov 14, 2025 | 14.33 | 14.92 | 14.10 | 14.88 | 12.89 | 0.68% | 137,063 |
| Nov 13, 2025 | 15.19 | 15.24 | 14.67 | 14.78 | 12.80 | -5.13% | 154,214 |
| Nov 12, 2025 | 15.72 | 15.76 | 15.48 | 15.58 | 13.36 | -0.26% | 147,254 |
| Nov 11, 2025 | 15.46 | 15.69 | 15.40 | 15.62 | 13.40 | 0.71% | 81,133 |
| Nov 10, 2025 | 15.52 | 15.63 | 15.44 | 15.51 | 13.30 | 1.64% | 95,616 |
| Nov 7, 2025 | 15.19 | 15.33 | 14.81 | 15.26 | 13.09 | -0.46% | 104,034 |
| Nov 6, 2025 | 15.54 | 15.73 | 15.13 | 15.33 | 13.15 | -1.29% | 108,069 |
| Nov 5, 2025 | 15.51 | 15.71 | 15.46 | 15.53 | 13.10 | -0.26% | 124,386 |
| Nov 4, 2025 | 15.91 | 16.06 | 15.42 | 15.57 | 13.13 | -3.59% | 161,586 |
| Nov 3, 2025 | 16.20 | 16.25 | 15.95 | 16.15 | 13.62 | 1.44% | 149,144 |
| Oct 31, 2025 | 16.00 | 16.00 | 15.62 | 15.92 | 13.43 | 0.70% | 111,664 |
| Oct 30, 2025 | 15.40 | 15.87 | 15.40 | 15.81 | 13.33 | -1.13% | 78,660 |
| Oct 29, 2025 | 16.00 | 16.14 | 15.85 | 15.99 | 13.22 | 0.19% | 101,302 |
| Oct 28, 2025 | 15.92 | 16.10 | 15.86 | 15.96 | 13.20 | 0.50% | 56,959 |
| Oct 27, 2025 | 15.70 | 15.94 | 15.70 | 15.88 | 13.13 | 2.39% | 103,981 |
| Oct 24, 2025 | 15.44 | 15.59 | 15.36 | 15.51 | 12.83 | 1.04% | 84,435 |
| Oct 23, 2025 | 14.90 | 15.35 | 14.90 | 15.35 | 12.69 | 1.79% | 66,415 |
| Oct 22, 2025 | 15.32 | 15.34 | 14.86 | 15.08 | 12.35 | -1.44% | 95,670 |
| Oct 21, 2025 | 15.24 | 15.33 | 15.08 | 15.30 | 12.53 | 1.06% | 78,624 |
| Oct 20, 2025 | 15.00 | 15.24 | 15.00 | 15.14 | 12.40 | 1.75% | 316,784 |
| Oct 17, 2025 | 14.63 | 14.98 | 14.63 | 14.88 | 12.19 | -0.13% | 107,865 |
| Oct 16, 2025 | 15.31 | 15.35 | 14.73 | 14.90 | 12.21 | -2.80% | 193,012 |
| Oct 15, 2025 | 15.58 | 15.58 | 15.26 | 15.33 | 12.24 | 0.52% | 60,163 |
| Oct 14, 2025 | 15.53 | 15.53 | 15.17 | 15.25 | 12.18 | -2.56% | 81,482 |
| Oct 13, 2025 | 15.68 | 15.68 | 15.46 | 15.65 | 12.50 | 2.09% | 99,462 |