Skip to main content
Yields for You Income Strategy A ETF (YFYA)
NYSEARCA: YFYA · Real-Time Price · USD
9.89
+0.01 (0.10%)
At close: Dec 5, 2025, 4:00 PM EST
9.89
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

YFYA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.919.919.879.899.890.10%16,889
Dec 4, 20259.879.889.869.889.88-0.05%4,899
Dec 3, 20259.899.899.899.899.890.05%1,478
Dec 2, 20259.879.889.869.889.880.30%43,080
Dec 1, 20259.869.899.859.859.85-0.35%9,480
Nov 28, 20259.879.899.879.899.890.10%841
Nov 26, 20259.889.889.869.889.880.10%6,556
Nov 25, 20259.869.889.869.879.87-0.15%3,530
Nov 24, 20259.869.889.859.889.880.41%30,074
Nov 21, 20259.849.849.849.849.84-0.05%1,273
Nov 20, 20259.859.859.849.859.850.09%44,124
Nov 19, 20259.849.849.849.849.84-0.08%3,441
Nov 18, 20259.839.869.839.849.84-0.06%15,709
Nov 17, 20259.849.869.849.859.85-0.05%8,938
Nov 14, 20259.859.879.849.869.86-0.05%12,334
Nov 13, 20259.859.869.839.869.86-0.02%3,988
Nov 12, 20259.859.889.859.869.86-0.03%8,427
Nov 11, 20259.859.879.859.879.870.05%11,844
Nov 10, 20259.869.869.859.869.860.15%3,637
Nov 7, 20259.859.859.859.859.85-7,629
Nov 6, 20259.839.859.839.859.85-0.08%6,970
Nov 5, 20259.869.879.859.859.850.08%56,152
Nov 4, 20259.859.869.839.859.85-0.05%67,035
Nov 3, 20259.849.869.849.859.85-0.05%10,451
Oct 31, 20259.879.879.849.869.86-0.05%2,864
Oct 30, 20259.859.869.859.869.860.20%1,270
Oct 29, 20259.849.879.849.849.84-0.20%13,114
Oct 28, 20259.869.889.869.869.86-0.05%21,443
Oct 27, 20259.849.889.849.879.87-0.40%3,470
Oct 24, 20259.919.919.919.919.860.10%979
Oct 23, 20259.909.909.909.909.85-6,487
Oct 22, 20259.889.909.889.909.85-0.05%10,069
Oct 21, 20259.909.919.909.909.850.15%7,336
Oct 20, 20259.899.909.899.899.840.10%16,201
Oct 17, 20259.879.889.869.889.830.05%11,410
Oct 16, 20259.889.899.869.879.82-0.05%53,188
Oct 15, 20259.869.889.869.889.830.10%18,418
Oct 14, 20259.869.889.869.879.82-0.09%17,831
Oct 13, 20259.889.899.879.879.82-0.06%15,664
Oct 10, 20259.899.899.869.889.830.05%9,171
Oct 9, 20259.869.899.869.889.83-19,570
Oct 8, 20259.899.899.879.889.83-44,408
Oct 7, 20259.899.909.889.889.83-8,313
Oct 6, 20259.899.899.879.889.83-0.05%3,671
Oct 3, 20259.889.889.879.889.830.15%2,403
Oct 2, 20259.889.889.879.879.82-11,997
Oct 1, 20259.869.889.869.879.82-121,970
Sep 30, 20259.879.909.879.879.820.09%43,411
Sep 29, 20259.859.869.859.869.810.01%2,852
Sep 26, 20259.879.879.869.869.810.04%1,429
Sep 25, 20259.859.869.859.859.80-0.55%2,696
Sep 24, 20259.899.929.899.919.81-17,311
Sep 23, 20259.919.919.919.919.81-288
Sep 22, 20259.919.929.919.919.81-0.02%1,470
Sep 19, 20259.929.939.919.919.810.02%12,676
Sep 18, 20259.929.929.899.919.810.05%15,404
Sep 17, 20259.889.929.889.909.80-0.01%26,202
Sep 16, 20259.889.919.889.909.800.06%5,228
Sep 15, 20259.889.909.879.909.800.03%7,646
Sep 12, 20259.899.899.879.899.79-0.03%11,878
Sep 11, 20259.889.909.889.909.800.05%13,005
Sep 10, 20259.889.919.889.899.790.05%1,419
Sep 9, 20259.879.899.879.899.79-8,437
Sep 8, 20259.879.909.879.899.79-4,092
Sep 5, 20259.879.909.879.899.790.10%7,498
Sep 4, 20259.879.889.879.889.780.10%8,618
Sep 3, 20259.859.879.859.879.77-949
Sep 2, 20259.839.879.839.879.77-12,556
Aug 29, 20259.859.879.859.879.77-0.05%16,234
Aug 28, 20259.859.889.859.879.770.05%1,648
Aug 27, 20259.889.889.859.879.77-7,030
Aug 26, 20259.859.879.849.879.77-0.45%4,685
Aug 25, 20259.909.919.909.919.76-0.05%1,522
Aug 22, 20259.919.929.909.929.770.20%2,384
Aug 21, 20259.919.919.859.909.75-0.05%78,413
Aug 20, 20259.889.909.889.909.75-1,063
Aug 19, 20259.899.919.889.909.75-4,049
Aug 18, 20259.899.919.889.909.750.05%78,304
Aug 15, 20259.889.919.889.909.75-3,119
Aug 14, 20259.899.919.899.909.75-42,935
Aug 13, 20259.899.909.889.909.750.05%12,660
Aug 12, 20259.879.909.879.899.740.08%18,173
Aug 11, 20259.889.899.889.889.730.07%15,679
Aug 8, 20259.879.889.879.889.730.15%16,187
Aug 7, 20259.869.869.869.869.71-2,848
Aug 6, 20259.879.879.869.869.710.04%250
Aug 5, 20259.8510.059.859.869.71-0.09%17,467
Aug 4, 20259.879.879.859.879.720.15%40,521
Aug 1, 20259.849.859.849.859.70-0.05%19,816
Jul 31, 20259.859.869.859.869.71-4,832
Jul 30, 20259.729.869.599.869.71-0.10%11,584
Jul 29, 20259.859.879.839.879.72-8,560
Jul 28, 20259.889.889.869.879.720.10%5,419
Jul 25, 20259.849.869.849.869.71-0.55%364
Jul 24, 20259.909.919.909.919.71-2,745
Jul 23, 20259.899.919.879.919.71-59,680
Jul 22, 20259.909.919.899.919.71-0.20%8,469
Jul 21, 20259.899.939.889.939.730.20%15,297
Jul 18, 20259.909.919.909.919.710.05%22,179
Jul 17, 20259.929.929.899.919.710.05%30,856