Skip to main content
Yields for You Income Strategy A ETF (YFYA)
NYSEARCA: YFYA · Real-Time Price · USD
9.88
-0.02 (-0.15%)
Mar 6, 2026, 4:00 PM EST - Market closed

YFYA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.889.989.869.889.88-0.12%4,387
Mar 5, 20269.889.899.889.899.89-0.23%341
Mar 4, 20269.909.919.909.919.910.25%10,446
Mar 3, 20269.879.909.879.899.89-0.24%8,755
Mar 2, 20269.909.929.899.919.91-0.11%17,455
Feb 27, 20269.909.929.909.929.920.20%3,660
Feb 26, 20269.919.919.899.909.90-0.05%25,504
Feb 25, 20269.899.919.899.919.91-0.45%108
Feb 24, 20269.959.959.959.959.900.20%541
Feb 23, 20269.949.969.939.939.88-0.20%19,693
Feb 20, 20269.969.969.959.959.900.05%3,890
Feb 19, 20269.949.959.949.959.900.15%18,186
Feb 18, 20269.939.969.939.939.880.10%57,730
Feb 17, 20269.929.969.929.929.87-0.08%14,856
Feb 13, 20269.939.949.939.939.880.18%11,383
Feb 12, 20269.949.949.919.919.86-0.50%5,220
Feb 11, 20269.939.969.939.969.910.36%2,935
Feb 10, 20269.969.969.929.929.87-0.16%6,775
Feb 9, 20269.959.959.939.949.890.05%3,363
Feb 6, 20269.949.959.919.949.890.25%12,045
Feb 5, 20269.929.929.909.919.86-0.17%42,707
Feb 4, 20269.939.949.939.939.88-0.03%20,391
Feb 3, 20269.939.939.939.939.88-0.10%8,163
Feb 2, 20269.939.969.939.949.890.10%33,035
Jan 30, 20269.959.959.929.939.88-11,834
Jan 29, 20269.929.959.929.939.88-16,695
Jan 28, 20269.959.959.919.939.88-38,583
Jan 27, 20269.939.959.919.939.88-0.10%4,638
Jan 26, 20269.939.959.909.949.89-0.50%98,299
Jan 23, 20269.949.999.949.999.890.23%39,222
Jan 22, 20269.969.979.949.979.870.17%90,894
Jan 21, 20269.959.959.939.959.850.11%64,751
Jan 20, 20269.959.969.939.949.84-0.31%25,250
Jan 16, 20269.969.979.969.979.87-12,180
Jan 15, 20269.969.979.949.979.870.25%38,797
Jan 14, 20269.969.969.939.959.85-0.05%4,810
Jan 13, 20269.949.969.949.959.85-0.10%85,585
Jan 12, 20269.939.969.939.969.86-15,483
Jan 9, 20269.969.969.939.969.860.25%21,791
Jan 8, 20269.939.959.939.949.84-27,910
Jan 7, 20269.939.959.939.949.84-15,324
Jan 6, 20269.939.949.929.949.840.15%5,027
Jan 5, 20269.929.939.919.929.82-10,954
Jan 2, 20269.919.929.909.929.820.19%3,569
Dec 31, 20259.919.929.899.909.800.01%17,077
Dec 30, 20259.929.929.909.909.80-0.10%77,605
Dec 29, 20259.919.919.909.919.81-3,348
Dec 26, 20259.919.919.909.919.810.05%4,495
Dec 24, 20259.919.919.919.919.81-0.05%21,636
Dec 23, 20259.909.939.909.919.800.10%11,079
Dec 22, 202510.0510.059.909.909.79-1,167
Dec 19, 20259.899.929.889.909.790.10%12,342
Dec 18, 20259.889.909.879.899.780.05%17,347
Dec 17, 20259.869.899.869.899.78-0.05%2,179
Dec 16, 20259.909.909.879.899.78-0.05%13,759
Dec 15, 20259.919.929.879.909.79-0.25%14,021
Dec 12, 20259.9210.049.909.929.810.15%16,721
Dec 11, 20259.909.929.909.919.800.15%7,447
Dec 10, 20259.899.929.899.899.780.10%17,081
Dec 9, 20259.899.899.889.889.77-0.10%12,125
Dec 8, 20259.889.909.879.899.78-20,298
Dec 5, 20259.919.919.879.899.780.10%16,889
Dec 4, 20259.879.889.869.889.77-0.05%4,899
Dec 3, 20259.899.899.899.899.780.05%1,478
Dec 2, 20259.879.889.869.889.770.30%43,080
Dec 1, 20259.869.899.859.859.74-0.35%9,480
Nov 28, 20259.879.899.879.899.780.10%841
Nov 26, 20259.889.889.869.889.770.10%6,556
Nov 25, 20259.869.889.869.879.76-0.15%3,530
Nov 24, 20259.869.889.859.889.770.41%30,074
Nov 21, 20259.849.849.849.849.73-0.05%1,273
Nov 20, 20259.859.859.849.859.740.09%44,124
Nov 19, 20259.849.849.849.849.73-0.08%3,441
Nov 18, 20259.839.869.839.849.74-0.06%15,709
Nov 17, 20259.849.869.849.859.74-0.05%8,938
Nov 14, 20259.859.879.849.869.75-0.05%12,334
Nov 13, 20259.859.869.839.869.75-0.02%3,988
Nov 12, 20259.859.889.859.869.76-0.03%8,427
Nov 11, 20259.859.879.859.879.760.05%11,844
Nov 10, 20259.869.869.859.869.750.15%3,637
Nov 7, 20259.859.859.859.859.74-7,629
Nov 6, 20259.839.859.839.859.74-0.08%6,970
Nov 5, 20259.869.879.859.859.750.08%56,152
Nov 4, 20259.859.869.839.859.74-0.05%67,035
Nov 3, 20259.849.869.849.859.74-0.05%10,451
Oct 31, 20259.879.879.849.869.75-0.05%2,864
Oct 30, 20259.859.869.859.869.750.20%1,270
Oct 29, 20259.849.879.849.849.73-0.20%13,114
Oct 28, 20259.869.889.869.869.75-0.05%21,443
Oct 27, 20259.849.889.849.879.76-0.40%3,470
Oct 24, 20259.919.919.919.919.750.10%979
Oct 23, 20259.909.909.909.909.74-6,487
Oct 22, 20259.889.909.889.909.74-0.05%10,069
Oct 21, 20259.909.919.909.909.740.15%7,336
Oct 20, 20259.899.909.899.899.730.10%16,201
Oct 17, 20259.879.889.869.889.720.05%11,410
Oct 16, 20259.889.899.869.879.71-0.05%53,188
Oct 15, 20259.869.889.869.889.720.10%18,418
Oct 14, 20259.869.889.869.879.71-0.09%17,831
Oct 13, 20259.889.899.879.879.72-0.06%15,664