Skip to main content
Yields for You Income Strategy A ETF (YFYA)
NYSEARCA: YFYA · Real-Time Price · USD
9.83
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
9.83
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

YFYA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.839.839.829.84-0.15%26,454
Apr 27, 20269.849.849.819.839.83-0.51%33,501
Apr 24, 20269.869.899.869.889.880.51%40,916
Apr 23, 20269.839.899.839.839.83-78,249
Apr 22, 20269.889.899.839.839.83-10,625
Apr 21, 20269.869.869.839.839.83-0.05%391
Apr 20, 20269.849.899.839.839.83-0.10%4,339
Apr 17, 20269.919.929.849.849.840.31%2,055
Apr 16, 20269.769.879.769.819.81-0.05%4,054
Apr 15, 20269.769.879.769.829.82-0.15%8,035
Apr 14, 20269.839.839.839.839.830.10%5,084
Apr 13, 20269.799.909.769.829.82-0.16%11,696
Apr 10, 20269.849.849.849.849.840.11%12
Apr 9, 20269.869.869.839.839.83-2,880
Apr 8, 20269.829.839.829.839.830.22%2,370
Apr 7, 20269.809.809.809.809.80-0.07%37
Apr 6, 20269.819.819.809.819.81-0.51%2,784
Apr 2, 20269.799.889.799.869.860.65%11,933
Apr 1, 20269.789.809.789.809.800.26%67,320
Mar 31, 20269.879.879.779.779.770.16%3,794
Mar 30, 20269.759.859.749.769.760.10%14,878
Mar 27, 20269.759.759.759.759.75-1.17%932
Mar 26, 20269.779.889.779.869.860.72%10,074
Mar 25, 20269.719.799.719.799.79-0.36%420
Mar 24, 20269.949.949.839.839.78-0.05%505
Mar 23, 20269.839.849.839.839.78-0.41%40,831
Mar 20, 20269.849.929.839.879.820.36%9,319
Mar 19, 20269.849.849.849.849.780.10%298
Mar 18, 20269.869.949.839.839.780.46%24,434
Mar 17, 20269.789.949.789.789.730.10%2,559
Mar 16, 20269.769.969.769.779.72-28,071
Mar 13, 20269.789.939.779.779.72-0.81%3,189
Mar 12, 20269.859.949.859.859.80-0.81%26,238
Mar 11, 20269.869.959.869.939.88-10,774
Mar 10, 20269.9810.009.869.939.881.53%12,267
Mar 9, 20269.799.799.789.789.73-0.96%1,463
Mar 6, 20269.889.989.869.889.82-0.12%4,387
Mar 5, 20269.889.899.889.899.84-0.23%341
Mar 4, 20269.909.919.909.919.860.25%10,446
Mar 3, 20269.879.909.879.899.83-0.24%8,755
Mar 2, 20269.909.929.899.919.86-0.11%17,455
Feb 27, 20269.909.929.909.929.870.20%3,660
Feb 26, 20269.919.919.899.909.85-0.05%25,504
Feb 25, 20269.899.919.899.919.85-0.45%108
Feb 24, 20269.959.959.959.959.850.20%541
Feb 23, 20269.949.969.939.939.83-0.20%19,693
Feb 20, 20269.969.969.959.959.850.05%3,890
Feb 19, 20269.949.959.949.959.840.15%18,186
Feb 18, 20269.939.969.939.939.830.10%57,730
Feb 17, 20269.929.969.929.929.82-0.08%14,856
Feb 13, 20269.939.949.939.939.830.18%11,383
Feb 12, 20269.949.949.919.919.81-0.50%5,220
Feb 11, 20269.939.969.939.969.860.36%2,935
Feb 10, 20269.969.969.929.929.82-0.16%6,775
Feb 9, 20269.959.959.939.949.840.05%3,363
Feb 6, 20269.949.959.919.949.830.25%12,045
Feb 5, 20269.929.929.909.919.81-0.17%42,707
Feb 4, 20269.939.949.939.939.83-0.03%20,391
Feb 3, 20269.939.939.939.939.83-0.10%8,163
Feb 2, 20269.939.969.939.949.840.10%33,035
Jan 30, 20269.959.959.929.939.83-11,834
Jan 29, 20269.929.959.929.939.83-16,695
Jan 28, 20269.959.959.919.939.83-38,583
Jan 27, 20269.939.959.919.939.83-0.10%4,638
Jan 26, 20269.939.959.909.949.84-0.50%98,299
Jan 23, 20269.949.999.949.999.840.23%39,222
Jan 22, 20269.969.979.949.979.820.17%90,894
Jan 21, 20269.959.959.939.959.800.11%64,751
Jan 20, 20269.959.969.939.949.79-0.31%25,250
Jan 16, 20269.969.979.969.979.82-12,180
Jan 15, 20269.969.979.949.979.820.25%38,797
Jan 14, 20269.969.969.939.959.80-0.05%4,810
Jan 13, 20269.949.969.949.959.80-0.10%85,585
Jan 12, 20269.939.969.939.969.81-15,483
Jan 9, 20269.969.969.939.969.810.25%21,791
Jan 8, 20269.939.959.939.949.79-27,910
Jan 7, 20269.939.959.939.949.79-15,324
Jan 6, 20269.939.949.929.949.790.15%5,027
Jan 5, 20269.929.939.919.929.77-10,954
Jan 2, 20269.919.929.909.929.770.19%3,569
Dec 31, 20259.919.929.899.909.750.01%17,077
Dec 30, 20259.929.929.909.909.75-0.10%77,605
Dec 29, 20259.919.919.909.919.76-3,348
Dec 26, 20259.919.919.909.919.760.05%4,495
Dec 24, 20259.919.919.919.919.76-0.05%21,636
Dec 23, 20259.909.939.909.919.750.10%11,079
Dec 22, 202510.0510.059.909.909.74-1,167
Dec 19, 20259.899.929.889.909.740.10%12,342
Dec 18, 20259.889.909.879.899.730.05%17,347
Dec 17, 20259.869.899.869.899.73-0.05%2,179
Dec 16, 20259.909.909.879.899.73-0.05%13,759
Dec 15, 20259.919.929.879.909.74-0.25%14,021
Dec 12, 20259.9210.049.909.929.760.15%16,721
Dec 11, 20259.909.929.909.919.750.15%7,447
Dec 10, 20259.899.929.899.899.730.10%17,081
Dec 9, 20259.899.899.889.889.72-0.10%12,125
Dec 8, 20259.889.909.879.899.73-20,298
Dec 5, 20259.919.919.879.899.730.10%16,889
Dec 4, 20259.879.889.869.889.72-0.05%4,899
Dec 3, 20259.899.899.899.899.730.05%1,478