YieldMax Target 12 Semiconductor Option Income ETF (SOXY)
NYSEARCA: SOXY · Real-Time Price · USD
60.52
+0.44 (0.74%)
At close: Dec 5, 2025, 4:00 PM EST
60.50
-0.02 (-0.03%)
After-hours: Dec 5, 2025, 8:00 PM EST
SOXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.77 | 61.02 | 60.50 | 60.52 | 60.52 | 0.75% | 4,863 |
| Dec 4, 2025 | 60.70 | 60.70 | 59.85 | 60.08 | 60.08 | -0.65% | 5,763 |
| Dec 3, 2025 | 59.67 | 60.65 | 59.38 | 60.47 | 60.47 | -0.36% | 8,007 |
| Dec 2, 2025 | 60.61 | 60.81 | 59.92 | 60.69 | 60.09 | 1.45% | 9,128 |
| Dec 1, 2025 | 59.11 | 59.96 | 58.73 | 59.82 | 59.23 | 0.65% | 5,608 |
| Nov 28, 2025 | 59.28 | 59.44 | 58.77 | 59.43 | 58.85 | 1.03% | 6,236 |
| Nov 26, 2025 | 58.18 | 59.05 | 58.10 | 58.83 | 58.25 | 2.21% | 3,073 |
| Nov 25, 2025 | 56.69 | 57.56 | 56.13 | 57.56 | 56.99 | -0.04% | 18,037 |
| Nov 24, 2025 | 56.08 | 57.73 | 56.08 | 57.58 | 57.02 | 3.68% | 4,648 |
| Nov 21, 2025 | 55.16 | 56.18 | 54.28 | 55.54 | 54.99 | 0.31% | 4,990 |
| Nov 20, 2025 | 58.95 | 59.18 | 55.37 | 55.37 | 54.82 | -4.08% | 7,137 |
| Nov 19, 2025 | 57.74 | 58.12 | 57.16 | 57.72 | 57.16 | 1.87% | 6,627 |
| Nov 18, 2025 | 56.86 | 57.02 | 56.21 | 56.67 | 56.11 | -1.75% | 3,281 |
| Nov 17, 2025 | 58.60 | 58.80 | 57.34 | 57.68 | 57.11 | -1.04% | 7,164 |
| Nov 14, 2025 | 56.92 | 58.88 | 56.92 | 58.29 | 57.71 | 0.18% | 5,392 |
| Nov 13, 2025 | 59.45 | 59.45 | 57.71 | 58.18 | 57.61 | -2.77% | 9,641 |
| Nov 12, 2025 | 60.13 | 60.13 | 59.55 | 59.84 | 59.25 | 0.82% | 3,926 |
| Nov 11, 2025 | 59.40 | 59.59 | 59.32 | 59.36 | 58.77 | -1.85% | 4,182 |
| Nov 10, 2025 | 60.09 | 60.48 | 59.68 | 60.48 | 59.88 | 3.06% | 6,908 |
| Nov 7, 2025 | 58.78 | 58.78 | 57.04 | 58.68 | 58.10 | -0.95% | 10,886 |
| Nov 6, 2025 | 60.33 | 60.33 | 59.00 | 59.24 | 58.66 | -2.23% | 9,907 |
| Nov 5, 2025 | 59.40 | 61.28 | 59.40 | 60.59 | 60.00 | 0.81% | 10,628 |
| Nov 4, 2025 | 61.05 | 61.57 | 60.11 | 60.11 | 58.90 | -3.32% | 7,022 |
| Nov 3, 2025 | 62.45 | 62.61 | 62.03 | 62.17 | 60.92 | 0.11% | 11,557 |
| Oct 31, 2025 | 62.21 | 62.47 | 61.33 | 62.10 | 60.86 | 0.48% | 7,357 |
| Oct 30, 2025 | 62.38 | 62.52 | 61.80 | 61.80 | 60.56 | -1.05% | 4,900 |
| Oct 29, 2025 | 62.36 | 62.95 | 62.30 | 62.46 | 61.21 | 1.21% | 8,526 |
| Oct 28, 2025 | 61.25 | 61.71 | 61.02 | 61.71 | 60.48 | 0.66% | 3,259 |
| Oct 27, 2025 | 60.62 | 61.45 | 60.62 | 61.31 | 60.08 | 2.11% | 8,523 |
| Oct 24, 2025 | 60.00 | 60.23 | 59.78 | 60.04 | 58.83 | 1.70% | 13,512 |
| Oct 23, 2025 | 57.61 | 59.26 | 57.61 | 59.04 | 57.85 | 1.72% | 5,681 |
| Oct 22, 2025 | 59.08 | 59.08 | 57.58 | 58.04 | 56.88 | -1.89% | 3,639 |
| Oct 21, 2025 | 59.69 | 59.69 | 59.00 | 59.16 | 57.97 | -0.74% | 3,338 |
| Oct 20, 2025 | 59.54 | 59.93 | 59.50 | 59.60 | 58.40 | 1.43% | 3,314 |
| Oct 17, 2025 | 58.90 | 58.90 | 58.58 | 58.76 | 57.58 | -0.03% | 1,040 |
| Oct 16, 2025 | 59.07 | 59.37 | 58.39 | 58.77 | 57.60 | 0.64% | 1,874 |
| Oct 15, 2025 | 58.15 | 58.51 | 58.15 | 58.40 | 57.23 | 2.06% | 1,806 |
| Oct 14, 2025 | 57.15 | 58.10 | 57.15 | 57.22 | 56.07 | -1.88% | 72,034 |
| Oct 13, 2025 | 57.91 | 58.32 | 57.41 | 58.32 | 57.15 | 4.26% | 3,317 |
| Oct 10, 2025 | 59.04 | 59.04 | 55.93 | 55.93 | 54.81 | -4.95% | 5,425 |
| Oct 9, 2025 | 58.98 | 58.98 | 58.55 | 58.85 | 57.67 | -0.56% | 2,502 |
| Oct 8, 2025 | 57.79 | 59.18 | 57.53 | 59.18 | 57.99 | 1.75% | 5,783 |
| Oct 7, 2025 | 59.73 | 59.73 | 58.09 | 58.16 | 56.42 | -1.56% | 7,471 |
| Oct 6, 2025 | 59.86 | 59.86 | 59.08 | 59.08 | 57.31 | 1.56% | 1,788 |
| Oct 3, 2025 | 58.45 | 58.59 | 58.13 | 58.17 | 56.43 | -0.22% | 1,790 |
| Oct 2, 2025 | 58.29 | 58.30 | 58.29 | 58.30 | 56.55 | 1.17% | 643 |
| Oct 1, 2025 | 57.52 | 57.63 | 57.30 | 57.63 | 55.90 | 2.12% | 1,636 |
| Sep 30, 2025 | 56.09 | 56.43 | 56.09 | 56.43 | 54.74 | 0.75% | 954 |
| Sep 29, 2025 | 56.30 | 56.30 | 56.01 | 56.01 | 54.33 | 0.32% | 914 |
| Sep 26, 2025 | 55.65 | 55.83 | 55.47 | 55.83 | 54.16 | 0.21% | 1,416 |
| Sep 25, 2025 | 54.89 | 55.92 | 54.78 | 55.72 | 54.05 | -0.08% | 1,970 |
| Sep 24, 2025 | 55.63 | 55.79 | 55.63 | 55.76 | 54.09 | -0.16% | 2,440 |
| Sep 23, 2025 | 55.94 | 56.27 | 55.68 | 55.85 | 54.17 | - | 2,116 |
| Sep 22, 2025 | 55.16 | 55.85 | 55.10 | 55.85 | 54.17 | 1.66% | 6,075 |
| Sep 19, 2025 | 54.76 | 55.03 | 54.76 | 54.93 | 53.29 | -0.56% | 1,213 |
| Sep 18, 2025 | 54.70 | 55.40 | 54.70 | 55.24 | 53.59 | 2.48% | 5,754 |
| Sep 17, 2025 | 53.88 | 54.20 | 53.75 | 53.90 | 52.29 | -0.53% | 1,852 |
| Sep 16, 2025 | 54.41 | 54.41 | 53.98 | 54.19 | 52.57 | 0.26% | 2,362 |
| Sep 15, 2025 | 53.63 | 54.08 | 53.53 | 54.05 | 52.43 | 0.85% | 3,319 |
| Sep 12, 2025 | 53.55 | 53.60 | 53.55 | 53.60 | 51.99 | 0.09% | 448 |
| Sep 11, 2025 | 53.50 | 53.55 | 53.50 | 53.55 | 51.94 | 0.72% | 449 |
| Sep 10, 2025 | 53.08 | 53.30 | 53.03 | 53.16 | 51.57 | 0.77% | 1,922 |
| Sep 9, 2025 | 52.60 | 52.75 | 52.60 | 52.75 | 51.17 | 0.47% | 482 |
| Sep 8, 2025 | 52.70 | 52.70 | 52.50 | 52.51 | 50.93 | 0.90% | 2,792 |
| Sep 5, 2025 | 52.18 | 52.28 | 51.46 | 52.04 | 50.47 | 0.95% | 1,451 |
| Sep 4, 2025 | 50.83 | 51.55 | 50.70 | 51.55 | 50.00 | 1.17% | 2,581 |
| Sep 3, 2025 | 50.99 | 50.99 | 50.53 | 50.95 | 49.42 | -1.04% | 2,982 |
| Sep 2, 2025 | 51.12 | 51.49 | 50.91 | 51.49 | 49.44 | -1.10% | 10,218 |
| Aug 29, 2025 | 52.00 | 52.07 | 51.98 | 52.06 | 49.99 | -2.72% | 1,847 |
| Aug 28, 2025 | 53.43 | 53.51 | 53.43 | 53.51 | 51.38 | 0.60% | 626 |
| Aug 27, 2025 | 52.99 | 53.19 | 52.99 | 53.19 | 51.08 | 0.35% | 1,415 |
| Aug 26, 2025 | 53.11 | 53.11 | 53.01 | 53.01 | 50.90 | 0.76% | 766 |
| Aug 25, 2025 | 52.54 | 52.83 | 52.54 | 52.61 | 50.51 | 0.19% | 768 |
| Aug 22, 2025 | 51.98 | 52.72 | 51.98 | 52.51 | 50.42 | 2.01% | 1,486 |
| Aug 21, 2025 | 51.47 | 51.47 | 51.47 | 51.47 | 49.42 | -0.49% | 634 |
| Aug 20, 2025 | 51.75 | 51.75 | 50.89 | 51.72 | 49.66 | -0.52% | 1,152 |
| Aug 19, 2025 | 52.93 | 52.93 | 51.99 | 51.99 | 49.92 | -1.83% | 3,690 |
| Aug 18, 2025 | 52.81 | 52.96 | 52.73 | 52.96 | 50.85 | 0.55% | 1,158 |
| Aug 15, 2025 | 52.97 | 52.97 | 52.45 | 52.67 | 50.57 | -1.73% | 1,192 |
| Aug 14, 2025 | 53.16 | 53.60 | 53.16 | 53.60 | 51.46 | 0.10% | 2,497 |
| Aug 13, 2025 | 53.51 | 53.79 | 53.51 | 53.54 | 51.41 | 0.33% | 2,782 |
| Aug 12, 2025 | 52.68 | 53.43 | 52.68 | 53.37 | 51.24 | 1.71% | 2,702 |
| Aug 11, 2025 | 53.00 | 53.00 | 52.47 | 52.47 | 50.38 | 0.05% | 2,337 |
| Aug 8, 2025 | 52.23 | 52.44 | 52.23 | 52.44 | 50.35 | 0.75% | 1,003 |
| Aug 7, 2025 | 52.50 | 52.50 | 51.83 | 52.05 | 49.98 | 1.27% | 3,461 |
| Aug 6, 2025 | 51.11 | 51.48 | 50.95 | 51.40 | 49.35 | -1.38% | 6,071 |
| Aug 5, 2025 | 52.26 | 52.26 | 51.86 | 52.12 | 49.54 | -0.69% | 9,261 |
| Aug 4, 2025 | 52.21 | 52.48 | 52.18 | 52.48 | 49.89 | 1.57% | 3,607 |
| Aug 1, 2025 | 51.00 | 51.87 | 51.00 | 51.67 | 49.12 | -1.25% | 7,138 |
| Jul 31, 2025 | 53.37 | 53.37 | 52.33 | 52.33 | 49.74 | -2.78% | 2,421 |
| Jul 30, 2025 | 53.68 | 54.05 | 53.68 | 53.82 | 51.16 | 0.74% | 1,667 |
| Jul 29, 2025 | 53.92 | 53.93 | 53.36 | 53.43 | 50.79 | 0.04% | 2,616 |
| Jul 28, 2025 | 53.32 | 53.44 | 53.20 | 53.41 | 50.77 | 1.07% | 2,021 |
| Jul 25, 2025 | 52.66 | 52.85 | 52.66 | 52.85 | 50.23 | 0.02% | 577 |
| Jul 24, 2025 | 52.82 | 52.83 | 52.82 | 52.83 | 50.22 | 0.70% | 1,158 |
| Jul 23, 2025 | 52.09 | 52.47 | 52.09 | 52.47 | 49.87 | 0.29% | 831 |
| Jul 22, 2025 | 52.04 | 52.42 | 51.80 | 52.32 | 49.73 | -1.64% | 2,556 |
| Jul 21, 2025 | 52.98 | 53.52 | 52.98 | 53.19 | 50.56 | 0.21% | 5,058 |
| Jul 18, 2025 | 53.18 | 53.18 | 53.04 | 53.08 | 50.45 | -0.50% | 1,258 |
| Jul 17, 2025 | 53.01 | 53.44 | 53.01 | 53.34 | 50.70 | 0.60% | 2,908 |