YieldMax XOM Option Income Strategy ETF (XOMO)
NYSEARCA: XOMO · Real-Time Price · USD
11.58
+0.01 (0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
XOMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.54 | 11.67 | 11.54 | 11.58 | 11.58 | 0.09% | 39,556 |
| Dec 4, 2025 | 11.57 | 11.66 | 11.57 | 11.57 | 11.57 | -0.86% | 32,111 |
| Dec 3, 2025 | 11.56 | 11.69 | 11.56 | 11.67 | 11.62 | 1.25% | 28,362 |
| Dec 2, 2025 | 11.59 | 11.59 | 11.48 | 11.53 | 11.48 | -0.60% | 30,874 |
| Dec 1, 2025 | 11.55 | 11.66 | 11.55 | 11.60 | 11.55 | 0.30% | 39,802 |
| Nov 28, 2025 | 11.42 | 11.58 | 11.42 | 11.56 | 11.51 | 0.52% | 11,650 |
| Nov 26, 2025 | 11.52 | 11.58 | 11.47 | 11.50 | 11.40 | 0.26% | 27,642 |
| Nov 25, 2025 | 11.54 | 11.58 | 11.46 | 11.47 | 11.37 | -1.04% | 59,541 |
| Nov 24, 2025 | 11.65 | 11.67 | 11.49 | 11.59 | 11.49 | -0.77% | 406,836 |
| Nov 21, 2025 | 11.63 | 11.71 | 11.56 | 11.68 | 11.58 | 0.34% | 59,517 |
| Nov 20, 2025 | 11.83 | 11.86 | 11.63 | 11.64 | 11.54 | -1.28% | 68,406 |
| Nov 19, 2025 | 11.75 | 11.86 | 11.68 | 11.79 | 11.61 | -1.03% | 55,268 |
| Nov 18, 2025 | 11.80 | 11.93 | 11.74 | 11.91 | 11.73 | 0.91% | 25,266 |
| Nov 17, 2025 | 11.92 | 11.94 | 11.79 | 11.81 | 11.62 | -1.00% | 28,041 |
| Nov 14, 2025 | 11.89 | 11.95 | 11.72 | 11.93 | 11.74 | 0.81% | 45,996 |
| Nov 13, 2025 | 11.82 | 11.89 | 11.80 | 11.83 | 11.64 | -0.25% | 62,903 |
| Nov 12, 2025 | 11.91 | 11.93 | 11.85 | 11.86 | 11.60 | -0.75% | 35,682 |
| Nov 11, 2025 | 11.92 | 12.03 | 11.91 | 11.95 | 11.68 | 0.84% | 68,749 |
| Nov 10, 2025 | 11.82 | 11.88 | 11.69 | 11.85 | 11.59 | 0.59% | 37,758 |
| Nov 7, 2025 | 11.64 | 11.82 | 11.64 | 11.78 | 11.52 | 0.94% | 50,721 |
| Nov 6, 2025 | 11.49 | 11.67 | 11.47 | 11.67 | 11.41 | 0.78% | 37,480 |
| Nov 5, 2025 | 11.64 | 11.71 | 11.58 | 11.58 | 11.27 | -0.52% | 44,178 |
| Nov 4, 2025 | 11.60 | 11.64 | 11.47 | 11.64 | 11.33 | 0.17% | 26,658 |
| Nov 3, 2025 | 11.63 | 11.69 | 11.58 | 11.62 | 11.31 | -0.26% | 33,865 |
| Oct 31, 2025 | 11.67 | 11.70 | 11.47 | 11.65 | 11.34 | -0.09% | 64,628 |
| Oct 30, 2025 | 11.74 | 11.78 | 11.65 | 11.66 | 11.35 | -1.77% | 20,550 |
| Oct 29, 2025 | 11.80 | 11.93 | 11.80 | 11.87 | 11.47 | 0.85% | 52,399 |
| Oct 28, 2025 | 11.82 | 11.84 | 11.75 | 11.77 | 11.37 | -0.17% | 21,627 |
| Oct 27, 2025 | 11.75 | 11.83 | 11.75 | 11.79 | 11.39 | 0.08% | 32,525 |
| Oct 24, 2025 | 11.88 | 11.88 | 11.77 | 11.78 | 11.38 | -0.59% | 32,237 |
| Oct 23, 2025 | 11.95 | 11.95 | 11.79 | 11.85 | 11.45 | - | 39,162 |
| Oct 22, 2025 | 11.80 | 11.86 | 11.72 | 11.85 | 11.37 | 1.20% | 54,488 |
| Oct 21, 2025 | 11.67 | 11.72 | 11.66 | 11.71 | 11.24 | 0.42% | 15,363 |
| Oct 20, 2025 | 11.64 | 11.71 | 11.64 | 11.66 | 11.19 | - | 329,514 |
| Oct 17, 2025 | 11.58 | 11.70 | 11.56 | 11.66 | 11.19 | 1.48% | 19,141 |
| Oct 16, 2025 | 11.62 | 11.62 | 11.46 | 11.49 | 11.03 | -1.52% | 23,541 |
| Oct 15, 2025 | 11.78 | 11.82 | 11.62 | 11.67 | 11.11 | -0.51% | 16,416 |
| Oct 14, 2025 | 11.62 | 11.77 | 11.62 | 11.73 | 11.17 | 0.32% | 11,381 |
| Oct 13, 2025 | 11.68 | 11.72 | 11.62 | 11.69 | 11.13 | 1.12% | 33,562 |
| Oct 10, 2025 | 11.63 | 11.73 | 11.56 | 11.56 | 11.01 | -1.70% | 41,255 |
| Oct 9, 2025 | 11.93 | 11.93 | 11.76 | 11.76 | 11.20 | -0.51% | 23,249 |
| Oct 8, 2025 | 11.87 | 11.89 | 11.80 | 11.82 | 11.26 | -0.51% | 38,625 |
| Oct 7, 2025 | 11.83 | 11.90 | 11.67 | 11.88 | 11.31 | 0.42% | 24,075 |
| Oct 6, 2025 | 11.80 | 11.90 | 11.80 | 11.83 | 11.27 | 0.25% | 37,437 |
| Oct 3, 2025 | 11.69 | 11.81 | 11.67 | 11.80 | 11.24 | 1.55% | 68,376 |
| Oct 2, 2025 | 11.74 | 11.78 | 11.58 | 11.62 | 11.07 | -2.43% | 69,518 |
| Oct 1, 2025 | 11.96 | 12.01 | 11.83 | 11.91 | 11.14 | -0.67% | 57,508 |
| Sep 30, 2025 | 12.10 | 12.10 | 11.89 | 11.99 | 11.21 | -1.24% | 49,290 |
| Sep 29, 2025 | 12.32 | 12.32 | 12.07 | 12.14 | 11.35 | -2.10% | 65,442 |
| Sep 26, 2025 | 12.33 | 12.47 | 12.33 | 12.40 | 11.60 | 0.98% | 76,080 |
| Sep 25, 2025 | 12.25 | 12.32 | 12.22 | 12.28 | 11.49 | 0.82% | 32,701 |
| Sep 24, 2025 | 12.12 | 12.30 | 12.12 | 12.18 | 11.39 | -0.08% | 16,161 |
| Sep 23, 2025 | 12.08 | 12.21 | 12.05 | 12.19 | 11.40 | 1.75% | 15,783 |
| Sep 22, 2025 | 12.06 | 12.06 | 11.93 | 11.98 | 11.20 | -0.67% | 255,049 |
| Sep 19, 2025 | 12.10 | 12.13 | 12.04 | 12.06 | 11.28 | -0.40% | 11,151 |
| Sep 18, 2025 | 12.13 | 12.21 | 12.09 | 12.11 | 11.33 | -0.66% | 21,060 |
| Sep 17, 2025 | 12.14 | 12.22 | 12.14 | 12.19 | 11.40 | 0.41% | 88,477 |
| Sep 16, 2025 | 12.01 | 12.20 | 12.01 | 12.14 | 11.35 | 1.00% | 41,386 |
| Sep 15, 2025 | 12.05 | 12.05 | 11.92 | 12.02 | 11.24 | 0.67% | 38,716 |
| Sep 12, 2025 | 11.99 | 12.01 | 11.94 | 11.94 | 11.17 | -0.04% | 19,858 |
| Sep 11, 2025 | 11.95 | 11.98 | 11.94 | 11.95 | 11.17 | -0.29% | 48,947 |
| Sep 10, 2025 | 11.90 | 11.98 | 11.88 | 11.98 | 11.20 | 1.44% | 49,542 |
| Sep 9, 2025 | 11.87 | 11.95 | 11.80 | 11.81 | 11.05 | 0.60% | 80,882 |
| Sep 8, 2025 | 11.75 | 11.76 | 11.64 | 11.74 | 10.98 | 0.43% | 60,109 |
| Sep 5, 2025 | 11.93 | 11.93 | 11.67 | 11.69 | 10.93 | -2.83% | 81,847 |
| Sep 4, 2025 | 11.96 | 12.06 | 11.92 | 12.03 | 11.25 | -1.96% | 29,572 |
| Sep 3, 2025 | 12.44 | 12.44 | 12.22 | 12.27 | 11.20 | -1.37% | 66,998 |
| Sep 2, 2025 | 12.36 | 12.49 | 12.36 | 12.44 | 11.36 | -0.08% | 44,889 |
| Aug 29, 2025 | 12.37 | 12.45 | 12.37 | 12.45 | 11.36 | 0.65% | 24,374 |
| Aug 28, 2025 | 12.36 | 12.37 | 12.25 | 12.37 | 11.29 | 0.90% | 90,719 |
| Aug 27, 2025 | 12.15 | 12.30 | 12.15 | 12.26 | 11.19 | 0.66% | 43,690 |
| Aug 26, 2025 | 12.17 | 12.21 | 12.12 | 12.18 | 11.12 | -0.33% | 35,448 |
| Aug 25, 2025 | 12.16 | 12.22 | 12.15 | 12.22 | 11.15 | 0.58% | 42,388 |
| Aug 22, 2025 | 12.00 | 12.17 | 12.00 | 12.15 | 11.09 | 1.25% | 33,535 |
| Aug 21, 2025 | 11.91 | 12.03 | 11.91 | 12.00 | 10.95 | 0.33% | 58,587 |
| Aug 20, 2025 | 11.90 | 12.02 | 11.90 | 11.96 | 10.92 | 0.42% | 47,043 |
| Aug 19, 2025 | 11.80 | 11.91 | 11.80 | 11.91 | 10.87 | 0.85% | 28,395 |
| Aug 18, 2025 | 11.75 | 11.85 | 11.75 | 11.81 | 10.78 | 0.17% | 284,010 |
| Aug 15, 2025 | 11.78 | 11.90 | 11.76 | 11.79 | 10.76 | -0.16% | 48,533 |
| Aug 14, 2025 | 11.80 | 11.81 | 11.72 | 11.81 | 10.78 | -0.01% | 29,751 |
| Aug 13, 2025 | 11.70 | 11.82 | 11.66 | 11.81 | 10.78 | 1.23% | 47,932 |
| Aug 12, 2025 | 11.66 | 11.76 | 11.64 | 11.67 | 10.65 | 0.17% | 44,911 |
| Aug 11, 2025 | 11.75 | 11.78 | 11.62 | 11.65 | 10.63 | -0.54% | 57,917 |
| Aug 8, 2025 | 11.67 | 11.77 | 11.64 | 11.71 | 10.69 | 0.86% | 52,614 |
| Aug 7, 2025 | 11.72 | 11.83 | 11.61 | 11.61 | 10.60 | -2.60% | 76,998 |
| Aug 6, 2025 | 12.08 | 12.14 | 11.89 | 11.92 | 10.67 | -0.67% | 111,739 |
| Aug 5, 2025 | 12.05 | 12.06 | 11.87 | 12.00 | 10.74 | -0.17% | 55,442 |
| Aug 4, 2025 | 12.25 | 12.25 | 11.99 | 12.02 | 10.76 | -1.88% | 81,151 |
| Aug 1, 2025 | 12.47 | 12.47 | 12.17 | 12.25 | 10.97 | -1.29% | 54,825 |
| Jul 31, 2025 | 12.48 | 12.48 | 12.30 | 12.41 | 11.11 | 0.24% | 42,167 |
| Jul 30, 2025 | 12.40 | 12.43 | 12.35 | 12.38 | 11.08 | -0.96% | 29,091 |
| Jul 29, 2025 | 12.40 | 12.50 | 12.38 | 12.50 | 11.19 | 0.97% | 23,048 |
| Jul 28, 2025 | 12.38 | 12.41 | 12.33 | 12.38 | 11.08 | 0.81% | 33,804 |
| Jul 25, 2025 | 12.32 | 12.33 | 12.19 | 12.28 | 10.99 | -0.24% | 25,612 |
| Jul 24, 2025 | 12.25 | 12.31 | 12.14 | 12.31 | 11.02 | 0.57% | 24,995 |
| Jul 23, 2025 | 12.07 | 12.24 | 12.07 | 12.24 | 10.96 | 1.42% | 22,491 |
| Jul 22, 2025 | 12.04 | 12.15 | 11.98 | 12.07 | 10.81 | 0.49% | 23,755 |
| Jul 21, 2025 | 12.00 | 12.10 | 11.96 | 12.01 | 10.75 | 0.08% | 386,687 |
| Jul 18, 2025 | 12.34 | 12.35 | 11.96 | 12.00 | 10.74 | -3.48% | 60,570 |
| Jul 17, 2025 | 12.43 | 12.48 | 12.38 | 12.43 | 11.13 | -0.45% | 37,106 |