YieldMax XYZ Option Income Strategy ETF (XYZY)
NYSEARCA: XYZY · Real-Time Price · USD
29.02
-0.61 (-2.06%)
Mar 9, 2026, 2:52 PM EDT - Market open
XYZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.62 | 29.62 | 28.66 | 29.06 | - | -1.92% | 3,654 |
| Mar 6, 2026 | 29.45 | 29.71 | 29.44 | 29.63 | 29.63 | 0.10% | 18,727 |
| Mar 5, 2026 | 29.03 | 29.68 | 28.94 | 29.60 | 29.60 | 0.41% | 5,288 |
| Mar 4, 2026 | 28.73 | 29.69 | 28.73 | 29.48 | 29.13 | 2.40% | 8,584 |
| Mar 3, 2026 | 28.21 | 29.19 | 28.20 | 28.79 | 28.44 | -1.71% | 5,493 |
| Mar 2, 2026 | 27.95 | 29.45 | 27.64 | 29.29 | 28.94 | 0.90% | 15,221 |
| Feb 27, 2026 | 28.01 | 29.71 | 27.99 | 29.03 | 28.68 | 13.49% | 544,121 |
| Feb 26, 2026 | 24.80 | 25.58 | 24.80 | 25.58 | 25.27 | 3.35% | 30,467 |
| Feb 25, 2026 | 24.45 | 24.86 | 24.34 | 24.75 | 24.21 | 1.36% | 11,637 |
| Feb 24, 2026 | 24.23 | 24.69 | 23.93 | 24.42 | 23.89 | 0.08% | 6,586 |
| Feb 23, 2026 | 25.16 | 25.16 | 24.06 | 24.40 | 23.87 | -3.63% | 80,400 |
| Feb 20, 2026 | 25.25 | 25.63 | 25.24 | 25.32 | 24.77 | 0.20% | 7,713 |
| Feb 19, 2026 | 25.64 | 25.64 | 25.20 | 25.27 | 24.72 | -3.03% | 8,553 |
| Feb 18, 2026 | 25.59 | 26.06 | 25.59 | 26.06 | 25.25 | 4.83% | 9,242 |
| Feb 17, 2026 | 24.55 | 25.04 | 24.54 | 24.86 | 24.09 | 1.17% | 9,185 |
| Feb 13, 2026 | 24.25 | 24.67 | 24.25 | 24.57 | 23.81 | 1.62% | 7,571 |
| Feb 12, 2026 | 26.60 | 26.60 | 24.02 | 24.18 | 23.43 | -9.80% | 13,006 |
| Feb 11, 2026 | 28.02 | 28.02 | 26.69 | 26.81 | 25.72 | -4.45% | 8,149 |
| Feb 10, 2026 | 27.49 | 28.46 | 27.49 | 28.06 | 26.92 | 0.60% | 8,321 |
| Feb 9, 2026 | 27.54 | 28.11 | 27.54 | 27.89 | 26.76 | 0.94% | 9,468 |
| Feb 6, 2026 | 26.88 | 27.70 | 26.88 | 27.63 | 26.51 | 4.70% | 13,836 |
| Feb 5, 2026 | 27.71 | 28.04 | 26.39 | 26.39 | 25.32 | -7.37% | 23,187 |
| Feb 4, 2026 | 28.10 | 28.68 | 27.95 | 28.49 | 27.10 | 0.81% | 19,711 |
| Feb 3, 2026 | 29.09 | 29.09 | 28.07 | 28.26 | 26.88 | -5.79% | 20,322 |
| Feb 2, 2026 | 29.43 | 30.10 | 29.43 | 30.00 | 28.53 | -0.05% | 14,290 |
| Jan 30, 2026 | 30.57 | 30.57 | 29.80 | 30.01 | 28.55 | -2.53% | 13,192 |
| Jan 29, 2026 | 31.81 | 31.81 | 30.70 | 30.79 | 29.29 | -4.02% | 14,631 |
| Jan 28, 2026 | 32.18 | 32.67 | 32.08 | 32.08 | 30.26 | -0.34% | 8,423 |
| Jan 27, 2026 | 32.38 | 32.38 | 31.87 | 32.19 | 30.36 | -1.50% | 8,935 |
| Jan 26, 2026 | 33.00 | 33.07 | 32.58 | 32.68 | 30.82 | -1.03% | 9,460 |
| Jan 23, 2026 | 32.45 | 33.40 | 32.45 | 33.02 | 31.14 | 1.41% | 37,394 |
| Jan 22, 2026 | 32.27 | 32.76 | 32.27 | 32.56 | 30.71 | 0.85% | 5,411 |
| Jan 21, 2026 | 31.71 | 32.74 | 31.71 | 32.29 | 30.20 | 2.14% | 7,906 |
| Jan 20, 2026 | 32.14 | 32.55 | 31.61 | 31.61 | 29.57 | -4.18% | 19,727 |
| Jan 16, 2026 | 32.96 | 33.05 | 32.68 | 32.99 | 30.86 | 0.03% | 12,030 |
| Jan 15, 2026 | 32.87 | 32.98 | 32.45 | 32.98 | 30.85 | -0.90% | 28,527 |
| Jan 14, 2026 | 34.13 | 34.17 | 32.91 | 33.28 | 30.78 | -2.95% | 8,530 |
| Jan 13, 2026 | 34.40 | 34.69 | 33.99 | 34.29 | 31.72 | -3.78% | 10,432 |
| Jan 12, 2026 | 35.82 | 35.88 | 35.09 | 35.64 | 32.96 | 1.42% | 16,212 |
| Jan 9, 2026 | 35.55 | 35.55 | 34.83 | 35.14 | 32.50 | -0.89% | 12,110 |
| Jan 8, 2026 | 36.31 | 36.31 | 35.35 | 35.45 | 32.79 | -3.76% | 12,811 |
| Jan 7, 2026 | 36.00 | 36.84 | 35.96 | 36.84 | 33.75 | 3.17% | 17,445 |
| Jan 6, 2026 | 35.17 | 35.71 | 34.99 | 35.71 | 32.72 | 1.74% | 18,608 |
| Jan 5, 2026 | 33.39 | 35.40 | 33.39 | 35.10 | 32.16 | 4.53% | 22,053 |
| Jan 2, 2026 | 34.20 | 34.20 | 32.62 | 33.58 | 30.77 | -1.24% | 28,718 |
| Dec 31, 2025 | 34.21 | 34.35 | 34.00 | 34.00 | 30.85 | -0.82% | 14,886 |
| Dec 30, 2025 | 34.30 | 34.55 | 34.18 | 34.28 | 31.10 | -0.15% | 10,042 |
| Dec 29, 2025 | 34.11 | 34.40 | 34.11 | 34.34 | 31.15 | -0.28% | 22,738 |
| Dec 26, 2025 | 34.37 | 34.47 | 34.10 | 34.43 | 31.24 | -0.71% | 8,896 |
| Dec 24, 2025 | 33.75 | 34.85 | 33.75 | 34.68 | 31.16 | 1.69% | 7,277 |
| Dec 23, 2025 | 34.01 | 34.10 | 33.69 | 34.10 | 30.64 | -0.29% | 5,352 |
| Dec 22, 2025 | 34.38 | 34.51 | 34.09 | 34.20 | 30.73 | 0.14% | 31,195 |
| Dec 19, 2025 | 33.60 | 34.20 | 33.60 | 34.15 | 30.69 | 1.23% | 15,826 |
| Dec 18, 2025 | 33.56 | 34.06 | 33.56 | 33.74 | 30.31 | 0.25% | 5,775 |
| Dec 17, 2025 | 34.20 | 34.40 | 33.65 | 33.65 | 29.92 | -1.81% | 25,130 |
| Dec 16, 2025 | 33.54 | 34.32 | 33.54 | 34.27 | 30.47 | 1.23% | 15,812 |
| Dec 15, 2025 | 34.28 | 34.68 | 33.85 | 33.85 | 30.10 | -0.73% | 37,602 |
| Dec 12, 2025 | 33.35 | 34.20 | 33.35 | 34.10 | 30.32 | 1.45% | 12,596 |
| Dec 11, 2025 | 33.70 | 33.70 | 33.50 | 33.61 | 29.88 | -0.43% | 6,718 |
| Dec 10, 2025 | 32.93 | 33.78 | 32.93 | 33.76 | 29.70 | 2.04% | 8,744 |
| Dec 9, 2025 | 32.81 | 33.22 | 32.60 | 33.09 | 29.11 | 0.84% | 12,851 |
| Dec 8, 2025 | 32.75 | 33.05 | 32.60 | 32.81 | 28.87 | 0.04% | 18,442 |
| Dec 5, 2025 | 32.88 | 33.39 | 32.70 | 32.80 | 28.86 | -1.50% | 12,422 |
| Dec 4, 2025 | 32.93 | 33.36 | 32.66 | 33.30 | 29.30 | -0.30% | 13,735 |
| Dec 3, 2025 | 32.72 | 34.18 | 32.72 | 33.40 | 28.79 | 2.11% | 13,887 |
| Dec 2, 2025 | 34.85 | 35.60 | 32.71 | 32.71 | 28.19 | -7.05% | 31,416 |
| Dec 1, 2025 | 34.91 | 36.14 | 34.91 | 35.19 | 30.33 | -2.52% | 30,566 |
| Nov 28, 2025 | 35.50 | 36.41 | 35.50 | 36.10 | 31.11 | 0.27% | 8,517 |
| Nov 26, 2025 | 35.50 | 36.35 | 35.45 | 36.00 | 30.61 | 1.41% | 9,604 |
| Nov 25, 2025 | 34.45 | 35.50 | 34.45 | 35.50 | 30.18 | 2.31% | 11,511 |
| Nov 24, 2025 | 34.50 | 35.00 | 34.40 | 34.70 | 29.50 | 0.29% | 60,302 |
| Nov 21, 2025 | 34.80 | 35.00 | 33.50 | 34.60 | 29.42 | - | 18,470 |
| Nov 20, 2025 | 35.85 | 36.12 | 34.60 | 34.60 | 29.42 | -1.56% | 17,564 |
| Nov 19, 2025 | 32.75 | 35.50 | 32.65 | 35.15 | 29.46 | 5.24% | 19,287 |
| Nov 18, 2025 | 33.20 | 33.65 | 32.82 | 33.40 | 27.99 | -0.89% | 22,529 |
| Nov 17, 2025 | 34.55 | 34.75 | 33.25 | 33.70 | 28.25 | -3.02% | 45,038 |
| Nov 14, 2025 | 35.00 | 35.25 | 34.25 | 34.75 | 29.13 | -1.28% | 37,527 |
| Nov 13, 2025 | 36.20 | 36.83 | 35.00 | 35.20 | 29.50 | -5.63% | 13,467 |
| Nov 12, 2025 | 37.50 | 37.50 | 37.03 | 37.30 | 30.83 | -0.53% | 13,050 |
| Nov 11, 2025 | 37.60 | 37.60 | 37.20 | 37.50 | 31.00 | - | 7,277 |
| Nov 10, 2025 | 37.50 | 37.90 | 36.88 | 37.50 | 31.00 | 1.35% | 21,733 |
| Nov 7, 2025 | 35.35 | 37.68 | 35.10 | 37.00 | 30.58 | -7.96% | 62,668 |
| Nov 6, 2025 | 41.70 | 42.12 | 40.00 | 40.20 | 33.23 | -4.29% | 31,537 |
| Nov 5, 2025 | 41.80 | 42.45 | 41.56 | 42.00 | 34.35 | 1.20% | 13,020 |
| Nov 4, 2025 | 42.10 | 42.10 | 41.00 | 41.50 | 33.94 | -2.12% | 22,896 |
| Nov 3, 2025 | 43.10 | 43.40 | 41.95 | 42.40 | 34.68 | -1.20% | 17,262 |
| Oct 31, 2025 | 42.75 | 43.15 | 42.25 | 42.92 | 35.10 | 2.52% | 22,223 |
| Oct 30, 2025 | 43.50 | 43.50 | 41.80 | 41.86 | 34.24 | -5.29% | 20,578 |
| Oct 29, 2025 | 45.30 | 45.30 | 43.50 | 44.20 | 35.53 | -3.18% | 19,055 |
| Oct 28, 2025 | 45.30 | 46.25 | 45.30 | 45.65 | 36.70 | -0.11% | 13,103 |
| Oct 27, 2025 | 46.00 | 46.25 | 45.63 | 45.70 | 36.74 | 0.88% | 13,679 |
| Oct 24, 2025 | 45.10 | 45.70 | 45.10 | 45.30 | 36.42 | 0.89% | 15,208 |
| Oct 23, 2025 | 43.60 | 45.15 | 43.60 | 44.90 | 36.10 | 0.79% | 9,878 |
| Oct 22, 2025 | 45.50 | 45.50 | 44.05 | 44.55 | 35.39 | -1.55% | 10,998 |
| Oct 21, 2025 | 44.45 | 45.50 | 44.45 | 45.25 | 35.95 | 1.69% | 7,210 |
| Oct 20, 2025 | 44.55 | 44.70 | 43.80 | 44.50 | 35.35 | 0.91% | 60,912 |
| Oct 17, 2025 | 42.90 | 44.20 | 42.90 | 44.10 | 35.03 | 0.23% | 26,675 |
| Oct 16, 2025 | 44.55 | 44.95 | 43.46 | 44.00 | 34.95 | -2.55% | 19,556 |
| Oct 15, 2025 | 45.75 | 45.99 | 44.90 | 45.15 | 35.00 | -0.33% | 13,281 |
| Oct 14, 2025 | 44.20 | 45.85 | 43.05 | 45.30 | 35.12 | 1.46% | 13,761 |