YieldMax XOM Option Income Strategy ETF (XOMO)
NYSEARCA: XOMO · Real-Time Price · USD
13.12
+0.30 (2.34%)
Feb 27, 2026, 4:00 PM EST - Market closed
XOMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 12.94 | 13.12 | 12.91 | 13.12 | 13.12 | 2.32% | 2,355,136 |
| Feb 26, 2026 | 12.80 | 12.98 | 12.75 | 12.82 | 12.82 | -0.70% | 49,573 |
| Feb 25, 2026 | 13.06 | 13.06 | 12.80 | 12.91 | 12.85 | -0.21% | 94,903 |
| Feb 24, 2026 | 13.07 | 13.07 | 12.88 | 12.94 | 12.87 | -0.61% | 89,739 |
| Feb 23, 2026 | 12.90 | 13.09 | 12.88 | 13.02 | 12.95 | 1.48% | 285,546 |
| Feb 20, 2026 | 13.05 | 13.05 | 12.74 | 12.83 | 12.76 | -1.84% | 93,478 |
| Feb 19, 2026 | 13.23 | 13.23 | 13.05 | 13.07 | 13.00 | -0.83% | 91,342 |
| Feb 18, 2026 | 13.00 | 13.20 | 12.95 | 13.18 | 13.00 | 2.89% | 98,726 |
| Feb 17, 2026 | 13.00 | 13.00 | 12.71 | 12.81 | 12.64 | -1.39% | 153,596 |
| Feb 13, 2026 | 13.06 | 13.18 | 12.95 | 12.99 | 12.81 | -0.69% | 114,892 |
| Feb 12, 2026 | 13.40 | 13.46 | 13.08 | 13.08 | 12.90 | -4.14% | 69,012 |
| Feb 11, 2026 | 13.50 | 13.73 | 13.50 | 13.65 | 13.27 | 1.94% | 95,205 |
| Feb 10, 2026 | 13.46 | 13.46 | 13.32 | 13.39 | 13.02 | 0.04% | 28,276 |
| Feb 9, 2026 | 13.31 | 13.41 | 13.24 | 13.38 | 13.01 | 0.45% | 65,962 |
| Feb 6, 2026 | 13.05 | 13.33 | 13.05 | 13.32 | 12.95 | 2.03% | 57,751 |
| Feb 5, 2026 | 13.02 | 13.11 | 12.93 | 13.06 | 12.69 | -2.21% | 84,334 |
| Feb 4, 2026 | 13.04 | 13.35 | 13.04 | 13.35 | 12.86 | 2.13% | 76,742 |
| Feb 3, 2026 | 12.68 | 13.14 | 12.68 | 13.07 | 12.59 | 3.09% | 70,576 |
| Feb 2, 2026 | 12.85 | 12.85 | 12.64 | 12.68 | 12.21 | -1.65% | 80,127 |
| Jan 30, 2026 | 12.60 | 12.95 | 12.60 | 12.89 | 12.42 | 0.33% | 121,637 |
| Jan 29, 2026 | 12.80 | 13.00 | 12.77 | 12.85 | 12.38 | 0.78% | 68,556 |
| Jan 28, 2026 | 12.72 | 12.76 | 12.68 | 12.75 | 12.19 | 0.87% | 23,451 |
| Jan 27, 2026 | 12.55 | 12.67 | 12.55 | 12.64 | 12.09 | 0.72% | 39,057 |
| Jan 26, 2026 | 12.74 | 12.74 | 12.48 | 12.55 | 12.00 | 0.40% | 77,648 |
| Jan 23, 2026 | 12.48 | 12.59 | 12.48 | 12.50 | 11.95 | 0.63% | 65,176 |
| Jan 22, 2026 | 12.46 | 12.46 | 12.29 | 12.42 | 11.88 | -1.26% | 75,649 |
| Jan 21, 2026 | 12.41 | 12.60 | 12.41 | 12.58 | 11.94 | 2.53% | 60,384 |
| Jan 20, 2026 | 12.32 | 12.38 | 12.27 | 12.27 | 11.65 | 0.09% | 268,851 |
| Jan 16, 2026 | 12.16 | 12.28 | 12.16 | 12.26 | 11.64 | 0.73% | 45,583 |
| Jan 15, 2026 | 12.17 | 12.27 | 12.14 | 12.17 | 11.56 | -1.30% | 54,692 |
| Jan 14, 2026 | 12.04 | 12.48 | 12.04 | 12.33 | 11.64 | 2.58% | 56,219 |
| Jan 13, 2026 | 11.85 | 12.07 | 11.85 | 12.02 | 11.35 | 1.61% | 49,538 |
| Jan 12, 2026 | 11.82 | 11.91 | 11.75 | 11.83 | 11.17 | -0.42% | 65,195 |
| Jan 9, 2026 | 11.71 | 11.90 | 11.71 | 11.88 | 11.22 | 0.93% | 37,754 |
| Jan 8, 2026 | 11.45 | 11.84 | 11.44 | 11.77 | 11.12 | 2.79% | 35,657 |
| Jan 7, 2026 | 11.67 | 11.67 | 11.41 | 11.45 | 10.76 | -1.55% | 46,173 |
| Jan 6, 2026 | 11.98 | 11.98 | 11.63 | 11.63 | 10.93 | -3.16% | 32,926 |
| Jan 5, 2026 | 11.91 | 12.02 | 11.78 | 12.01 | 11.29 | 2.30% | 59,973 |
| Jan 2, 2026 | 11.66 | 11.77 | 11.61 | 11.74 | 11.04 | 0.26% | 43,630 |
| Dec 31, 2025 | 11.71 | 11.71 | 11.67 | 11.71 | 10.97 | -0.09% | 20,070 |
| Dec 30, 2025 | 11.75 | 11.77 | 11.70 | 11.72 | 10.97 | - | 14,837 |
| Dec 29, 2025 | 11.63 | 11.75 | 11.61 | 11.72 | 10.97 | 1.30% | 65,565 |
| Dec 26, 2025 | 11.65 | 11.65 | 11.54 | 11.57 | 10.83 | -0.68% | 28,238 |
| Dec 24, 2025 | 11.65 | 11.70 | 11.65 | 11.65 | 10.87 | 0.08% | 21,462 |
| Dec 23, 2025 | 11.58 | 11.69 | 11.58 | 11.64 | 10.86 | 0.61% | 36,957 |
| Dec 22, 2025 | 11.57 | 11.60 | 11.53 | 11.57 | 10.79 | 0.43% | 49,958 |
| Dec 19, 2025 | 11.41 | 11.53 | 11.41 | 11.52 | 10.74 | 0.57% | 44,976 |
| Dec 18, 2025 | 11.55 | 11.55 | 11.40 | 11.46 | 10.68 | -1.04% | 27,945 |
| Dec 17, 2025 | 11.45 | 11.58 | 11.40 | 11.58 | 10.75 | 1.80% | 25,198 |
| Dec 16, 2025 | 11.58 | 11.58 | 11.32 | 11.37 | 10.56 | -2.40% | 72,439 |
| Dec 15, 2025 | 11.69 | 11.70 | 11.53 | 11.65 | 10.82 | -0.26% | 59,534 |
| Dec 12, 2025 | 11.72 | 11.72 | 11.65 | 11.68 | 10.85 | -0.43% | 67,884 |
| Dec 11, 2025 | 11.75 | 11.77 | 11.69 | 11.73 | 10.90 | -0.17% | 47,329 |
| Dec 10, 2025 | 11.64 | 11.77 | 11.64 | 11.75 | 10.87 | 0.95% | 71,236 |
| Dec 9, 2025 | 11.49 | 11.80 | 11.49 | 11.64 | 10.77 | 1.22% | 56,421 |
| Dec 8, 2025 | 11.54 | 11.56 | 11.38 | 11.50 | 10.64 | -0.69% | 58,821 |
| Dec 5, 2025 | 11.54 | 11.67 | 11.54 | 11.58 | 10.72 | 0.09% | 39,672 |
| Dec 4, 2025 | 11.57 | 11.66 | 11.57 | 11.57 | 10.71 | -0.86% | 32,439 |
| Dec 3, 2025 | 11.56 | 11.69 | 11.56 | 11.67 | 10.76 | 1.25% | 28,362 |
| Dec 2, 2025 | 11.59 | 11.59 | 11.48 | 11.53 | 10.62 | -0.60% | 30,874 |
| Dec 1, 2025 | 11.55 | 11.66 | 11.55 | 11.60 | 10.69 | 0.30% | 39,802 |
| Nov 28, 2025 | 11.42 | 11.58 | 11.42 | 11.56 | 10.65 | 0.52% | 11,650 |
| Nov 26, 2025 | 11.52 | 11.58 | 11.47 | 11.50 | 10.55 | 0.26% | 27,642 |
| Nov 25, 2025 | 11.54 | 11.58 | 11.46 | 11.47 | 10.52 | -1.04% | 59,541 |
| Nov 24, 2025 | 11.65 | 11.67 | 11.49 | 11.59 | 10.63 | -0.77% | 406,836 |
| Nov 21, 2025 | 11.63 | 11.71 | 11.56 | 11.68 | 10.72 | 0.34% | 59,517 |
| Nov 20, 2025 | 11.83 | 11.86 | 11.63 | 11.64 | 10.68 | -1.28% | 68,406 |
| Nov 19, 2025 | 11.75 | 11.86 | 11.68 | 11.79 | 10.74 | -1.03% | 55,268 |
| Nov 18, 2025 | 11.80 | 11.93 | 11.74 | 11.91 | 10.85 | 0.91% | 25,266 |
| Nov 17, 2025 | 11.92 | 11.94 | 11.79 | 11.81 | 10.75 | -1.00% | 28,041 |
| Nov 14, 2025 | 11.89 | 11.95 | 11.72 | 11.93 | 10.86 | 0.81% | 45,996 |
| Nov 13, 2025 | 11.82 | 11.89 | 11.80 | 11.83 | 10.78 | -0.25% | 62,903 |
| Nov 12, 2025 | 11.91 | 11.93 | 11.85 | 11.86 | 10.73 | -0.75% | 35,682 |
| Nov 11, 2025 | 11.92 | 12.03 | 11.91 | 11.95 | 10.81 | 0.84% | 68,749 |
| Nov 10, 2025 | 11.82 | 11.88 | 11.69 | 11.85 | 10.72 | 0.59% | 37,758 |
| Nov 7, 2025 | 11.64 | 11.82 | 11.64 | 11.78 | 10.66 | 0.94% | 50,721 |
| Nov 6, 2025 | 11.49 | 11.67 | 11.47 | 11.67 | 10.56 | 0.78% | 37,480 |
| Nov 5, 2025 | 11.64 | 11.71 | 11.58 | 11.58 | 10.43 | -0.52% | 44,178 |
| Nov 4, 2025 | 11.60 | 11.64 | 11.47 | 11.64 | 10.48 | 0.17% | 26,658 |
| Nov 3, 2025 | 11.63 | 11.69 | 11.58 | 11.62 | 10.47 | -0.26% | 33,865 |
| Oct 31, 2025 | 11.67 | 11.70 | 11.47 | 11.65 | 10.49 | -0.09% | 64,628 |
| Oct 30, 2025 | 11.74 | 11.78 | 11.65 | 11.66 | 10.50 | -1.77% | 20,550 |
| Oct 29, 2025 | 11.80 | 11.93 | 11.80 | 11.87 | 10.62 | 0.85% | 52,399 |
| Oct 28, 2025 | 11.82 | 11.84 | 11.75 | 11.77 | 10.53 | -0.17% | 21,627 |
| Oct 27, 2025 | 11.75 | 11.83 | 11.75 | 11.79 | 10.54 | 0.08% | 32,525 |
| Oct 24, 2025 | 11.88 | 11.88 | 11.77 | 11.78 | 10.53 | -0.59% | 32,237 |
| Oct 23, 2025 | 11.95 | 11.95 | 11.79 | 11.85 | 10.60 | - | 39,162 |
| Oct 22, 2025 | 11.80 | 11.86 | 11.72 | 11.85 | 10.53 | 1.20% | 54,488 |
| Oct 21, 2025 | 11.67 | 11.72 | 11.66 | 11.71 | 10.40 | 0.42% | 15,363 |
| Oct 20, 2025 | 11.64 | 11.71 | 11.64 | 11.66 | 10.36 | - | 329,514 |
| Oct 17, 2025 | 11.58 | 11.70 | 11.56 | 11.66 | 10.36 | 1.48% | 19,141 |
| Oct 16, 2025 | 11.62 | 11.62 | 11.46 | 11.49 | 10.21 | -1.52% | 23,541 |
| Oct 15, 2025 | 11.78 | 11.82 | 11.62 | 11.67 | 10.28 | -0.51% | 16,416 |
| Oct 14, 2025 | 11.62 | 11.77 | 11.62 | 11.73 | 10.34 | 0.32% | 11,381 |
| Oct 13, 2025 | 11.68 | 11.72 | 11.62 | 11.69 | 10.30 | 1.12% | 33,562 |
| Oct 10, 2025 | 11.63 | 11.73 | 11.56 | 11.56 | 10.19 | -1.70% | 41,255 |
| Oct 9, 2025 | 11.93 | 11.93 | 11.76 | 11.76 | 10.36 | -0.51% | 23,249 |
| Oct 8, 2025 | 11.87 | 11.89 | 11.80 | 11.82 | 10.42 | -0.51% | 38,625 |
| Oct 7, 2025 | 11.83 | 11.90 | 11.67 | 11.88 | 10.47 | 0.42% | 24,075 |
| Oct 6, 2025 | 11.80 | 11.90 | 11.80 | 11.83 | 10.43 | 0.25% | 37,437 |