YieldMax XOM Option Income Strategy ETF (XOMO)

NYSEARCA: XOMO · Real-Time Price · USD

10.50

0.00 (0.00%)

At close: Jun 26, 2026, 4:00 PM EDT

10.70

+0.20 (1.90%)

After-hours: Jun 26, 2026, 8:00 PM EDT

XOMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.50	10.53	10.45	10.50	10.50	-	95,991
Jun 25, 2026	10.45	10.56	10.38	10.50	10.50	0.20%	29,411
Jun 24, 2026	10.65	10.65	10.48	10.55	10.48	-2.31%	89,471
Jun 23, 2026	10.70	10.80	10.69	10.80	10.73	0.93%	47,942
Jun 22, 2026	10.60	10.70	10.59	10.70	10.63	0.94%	49,843
Jun 18, 2026	10.70	10.70	10.48	10.60	10.53	-1.48%	115,399
Jun 17, 2026	10.94	10.96	10.83	10.83	10.69	-1.19%	63,316
Jun 16, 2026	10.90	10.97	10.85	10.96	10.82	0.37%	218,807
Jun 15, 2026	10.83	10.97	10.65	10.92	10.78	-3.62%	144,463
Jun 12, 2026	11.19	11.43	11.14	11.33	11.18	1.25%	43,401
Jun 11, 2026	11.68	11.72	11.19	11.19	11.04	-3.22%	49,534
Jun 10, 2026	11.67	11.72	11.55	11.64	11.41	1.48%	20,794
Jun 9, 2026	11.56	11.56	11.43	11.47	11.24	-1.80%	33,375
Jun 8, 2026	11.66	11.74	11.61	11.68	11.45	1.39%	71,850
Jun 5, 2026	11.60	11.62	11.52	11.52	11.29	-0.69%	49,463
Jun 4, 2026	11.65	11.66	11.55	11.60	11.37	-0.36%	32,299
Jun 3, 2026	11.63	11.81	11.62	11.71	11.41	1.39%	40,979
Jun 2, 2026	11.51	11.59	11.47	11.55	11.26	0.43%	27,262
Jun 1, 2026	11.30	11.50	11.30	11.50	11.21	2.59%	39,345
May 29, 2026	11.33	11.35	11.19	11.21	10.92	-0.97%	42,069
May 28, 2026	11.54	11.54	11.31	11.32	11.03	-0.89%	36,200
May 27, 2026	11.50	11.50	11.30	11.50	11.13	-1.12%	38,769
May 26, 2026	11.83	11.94	11.56	11.63	11.26	-2.19%	68,348
May 22, 2026	11.89	11.96	11.80	11.89	11.51	-0.25%	36,164
May 21, 2026	12.04	12.06	11.83	11.92	11.54	-0.73%	41,547
May 20, 2026	12.41	12.43	12.06	12.11	11.62	-2.10%	67,949
May 19, 2026	12.35	12.42	12.27	12.37	11.87	0.90%	90,890
May 18, 2026	12.15	12.34	12.00	12.26	11.77	0.51%	82,107
May 15, 2026	11.95	12.20	11.91	12.20	11.71	3.11%	99,157
May 14, 2026	11.86	11.88	11.81	11.83	11.35	0.18%	14,598
May 13, 2026	11.91	11.91	11.84	11.89	11.33	-	39,342
May 12, 2026	11.90	11.90	11.82	11.89	11.33	0.34%	48,571
May 11, 2026	11.66	11.85	11.63	11.85	11.29	2.86%	109,799
May 8, 2026	11.67	11.67	11.48	11.52	10.98	-1.54%	58,712
May 7, 2026	11.59	11.70	11.49	11.70	11.15	-1.05%	112,629
May 6, 2026	12.01	12.01	11.78	11.91	11.27	-3.09%	163,433
May 5, 2026	12.14	12.32	12.14	12.29	11.63	0.74%	39,744
May 4, 2026	12.15	12.27	11.97	12.20	11.54	0.06%	50,086
May 1, 2026	12.14	12.23	12.12	12.19	11.54	-0.47%	95,752
Apr 30, 2026	12.17	12.26	12.10	12.25	11.59	0.01%	93,807
Apr 29, 2026	12.24	12.33	12.15	12.33	11.59	1.82%	94,043
Apr 28, 2026	12.05	12.17	12.02	12.11	11.38	1.68%	58,245
Apr 27, 2026	11.88	12.08	11.88	11.91	11.20	-0.25%	94,352
Apr 24, 2026	12.02	12.02	11.86	11.94	11.22	-0.58%	63,932
Apr 23, 2026	11.97	12.03	11.93	12.01	11.29	0.42%	57,201
Apr 22, 2026	12.04	12.08	11.97	12.03	11.24	0.25%	51,523
Apr 21, 2026	11.99	12.00	11.86	12.00	11.21	0.67%	58,096
Apr 20, 2026	11.96	12.03	11.87	11.92	11.14	0.59%	158,870
Apr 17, 2026	11.86	11.90	11.55	11.85	11.07	-3.34%	228,928
Apr 16, 2026	12.09	12.32	12.09	12.26	11.46	1.34%	131,284
Apr 15, 2026	12.15	12.22	11.99	12.17	11.31	0.16%	117,588
Apr 14, 2026	12.29	12.29	11.98	12.15	11.29	-2.33%	171,784
Apr 13, 2026	12.61	12.61	12.33	12.44	11.56	0.24%	94,547
Apr 10, 2026	12.50	12.55	12.35	12.41	11.53	-1.27%	119,098
Apr 9, 2026	12.72	12.86	12.50	12.57	11.68	-0.18%	143,874
Apr 8, 2026	12.60	12.72	12.30	12.68	11.70	-4.66%	395,710
Apr 7, 2026	13.35	13.40	13.14	13.30	12.27	0.38%	157,287
Apr 6, 2026	13.03	13.25	12.95	13.25	12.22	1.77%	181,726
Apr 2, 2026	13.30	13.42	12.94	13.02	12.01	-0.03%	208,527
Apr 1, 2026	13.20	13.60	13.03	13.16	12.02	-4.29%	293,465
Mar 31, 2026	13.97	13.99	13.51	13.75	12.55	-0.87%	145,985
Mar 30, 2026	13.96	14.14	13.80	13.87	12.66	0.07%	232,759
Mar 27, 2026	13.54	13.86	13.49	13.86	12.65	2.59%	175,556
Mar 26, 2026	13.50	13.53	13.38	13.51	12.34	0.88%	103,183
Mar 25, 2026	13.50	13.59	13.49	13.51	12.23	-0.66%	61,879
Mar 24, 2026	13.35	13.77	13.35	13.60	12.31	1.72%	129,830
Mar 23, 2026	12.92	13.38	12.89	13.37	12.10	0.53%	153,820
Mar 20, 2026	13.31	13.40	13.27	13.30	12.04	0.38%	108,225
Mar 19, 2026	13.16	13.26	13.03	13.25	11.99	0.60%	199,725
Mar 18, 2026	13.40	13.41	13.25	13.27	11.92	-0.30%	123,445
Mar 17, 2026	13.33	13.43	13.24	13.31	11.96	0.30%	3,150,361
Mar 16, 2026	13.09	13.28	13.09	13.27	11.92	0.84%	120,015
Mar 13, 2026	13.10	13.16	13.01	13.16	11.82	0.69%	131,823
Mar 12, 2026	13.00	13.09	12.94	13.07	11.74	1.03%	109,456
Mar 11, 2026	12.76	13.00	12.76	13.00	11.62	2.04%	69,339
Mar 10, 2026	12.77	12.87	12.71	12.74	11.39	-1.16%	119,621
Mar 9, 2026	13.02	13.08	12.80	12.89	11.52	-0.39%	123,296
Mar 6, 2026	13.00	13.09	12.84	12.94	11.57	0.54%	77,813
Mar 5, 2026	12.85	12.95	12.80	12.87	11.51	0.56%	47,562
Mar 4, 2026	12.87	12.98	12.74	12.89	11.44	-1.30%	162,552
Mar 3, 2026	13.37	13.37	12.94	13.06	11.59	-1.28%	82,921
Mar 2, 2026	13.57	13.57	13.13	13.23	11.74	0.84%	110,088
Feb 27, 2026	12.94	13.12	12.91	13.12	11.65	2.32%	2,359,933
Feb 26, 2026	12.80	12.98	12.75	12.82	11.38	-0.19%	50,734
Feb 25, 2026	13.06	13.06	12.80	12.91	11.40	-0.21%	94,903
Feb 24, 2026	13.07	13.07	12.88	12.94	11.43	-0.61%	89,739
Feb 23, 2026	12.90	13.09	12.88	13.02	11.50	1.48%	285,546
Feb 20, 2026	13.05	13.05	12.74	12.83	11.33	-1.84%	93,478
Feb 19, 2026	13.23	13.23	13.05	13.07	11.54	0.02%	91,342
Feb 18, 2026	13.00	13.20	12.95	13.18	11.54	2.89%	98,726
Feb 17, 2026	13.00	13.00	12.71	12.81	11.22	-1.39%	153,596
Feb 13, 2026	13.06	13.18	12.95	12.99	11.37	-0.69%	114,892
Feb 12, 2026	13.40	13.46	13.08	13.08	11.45	-2.76%	69,012
Feb 11, 2026	13.50	13.73	13.50	13.65	11.78	1.94%	95,205
Feb 10, 2026	13.46	13.46	13.32	13.39	11.55	0.04%	28,276
Feb 9, 2026	13.31	13.41	13.24	13.38	11.55	0.45%	65,962
Feb 6, 2026	13.05	13.33	13.05	13.32	11.50	2.03%	57,751
Feb 5, 2026	13.02	13.11	12.93	13.06	11.27	-1.28%	84,334
Feb 4, 2026	13.04	13.35	13.04	13.35	11.41	2.13%	76,742
Feb 3, 2026	12.68	13.14	12.68	13.07	11.18	3.09%	70,576