YieldMax AI Option Income Strategy ETF (AIYY)
NYSEARCA: AIYY · Real-Time Price · USD
4.710
+0.130 (2.84%)
At close: May 12, 2025, 4:00 PM
4.760
+0.050 (1.06%)
Pre-market: May 13, 2025, 8:55 AM EDT
AIYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.76 | 4.79 | 4.65 | 4.71 | 4.71 | 2.84% | 1,080,451 |
| May 9, 2025 | 4.62 | 4.69 | 4.56 | 4.58 | 4.58 | -0.22% | 510,294 |
| May 8, 2025 | 4.55 | 4.64 | 4.54 | 4.59 | 4.59 | -4.77% | 422,369 |
| May 7, 2025 | 4.77 | 4.84 | 4.73 | 4.82 | 4.50 | 2.34% | 570,086 |
| May 6, 2025 | 4.74 | 4.77 | 4.63 | 4.71 | 4.40 | -1.26% | 467,157 |
| May 5, 2025 | 4.85 | 4.86 | 4.76 | 4.77 | 4.46 | -1.65% | 797,186 |
| May 2, 2025 | 4.84 | 4.87 | 4.78 | 4.85 | 4.53 | 2.32% | 467,216 |
| May 1, 2025 | 4.84 | 4.84 | 4.73 | 4.74 | 4.43 | -0.42% | 315,182 |
| Apr 30, 2025 | 4.73 | 4.76 | 4.66 | 4.76 | 4.45 | -1.24% | 253,513 |
| Apr 29, 2025 | 4.81 | 4.84 | 4.78 | 4.82 | 4.50 | - | 192,015 |
| Apr 28, 2025 | 4.85 | 4.85 | 4.72 | 4.82 | 4.50 | - | 314,176 |
| Apr 25, 2025 | 4.75 | 4.82 | 4.69 | 4.82 | 4.50 | 1.69% | 433,673 |
| Apr 24, 2025 | 4.54 | 4.74 | 4.54 | 4.74 | 4.43 | 5.57% | 233,471 |
| Apr 23, 2025 | 4.50 | 4.58 | 4.47 | 4.49 | 4.19 | 1.58% | 308,150 |
| Apr 22, 2025 | 4.40 | 4.43 | 4.33 | 4.42 | 4.13 | 2.79% | 242,771 |
| Apr 21, 2025 | 4.25 | 4.30 | 4.22 | 4.30 | 4.02 | -0.46% | 512,429 |
| Apr 17, 2025 | 4.35 | 4.35 | 4.26 | 4.32 | 4.04 | 0.23% | 170,858 |
| Apr 16, 2025 | 4.42 | 4.42 | 4.24 | 4.31 | 4.03 | -2.93% | 508,922 |
| Apr 15, 2025 | 4.43 | 4.45 | 4.36 | 4.44 | 4.15 | - | 329,180 |
| Apr 14, 2025 | 4.62 | 4.62 | 4.36 | 4.44 | 4.15 | -0.67% | 387,279 |
| Apr 11, 2025 | 4.45 | 4.49 | 4.33 | 4.47 | 4.18 | 0.45% | 400,876 |
| Apr 10, 2025 | 4.42 | 4.50 | 4.32 | 4.45 | 4.16 | -7.10% | 530,643 |
| Apr 9, 2025 | 4.18 | 4.86 | 4.17 | 4.79 | 4.25 | 13.24% | 644,714 |
| Apr 8, 2025 | 4.67 | 4.67 | 4.15 | 4.23 | 3.76 | -4.08% | 456,224 |
| Apr 7, 2025 | 4.12 | 4.60 | 3.95 | 4.41 | 3.92 | 0.92% | 643,268 |
| Apr 4, 2025 | 4.47 | 4.54 | 4.18 | 4.37 | 3.88 | -5.62% | 567,220 |
| Apr 3, 2025 | 4.73 | 4.76 | 4.56 | 4.63 | 4.11 | -7.03% | 730,301 |
| Apr 2, 2025 | 4.76 | 5.02 | 4.76 | 4.98 | 4.42 | 2.26% | 212,370 |
| Apr 1, 2025 | 4.84 | 4.90 | 4.71 | 4.87 | 4.33 | 1.67% | 287,054 |
| Mar 31, 2025 | 4.80 | 4.84 | 4.68 | 4.79 | 4.25 | -3.23% | 288,512 |
| Mar 28, 2025 | 5.06 | 5.08 | 4.84 | 4.95 | 4.40 | -2.94% | 362,000 |
| Mar 27, 2025 | 5.12 | 5.18 | 5.06 | 5.10 | 4.53 | -1.73% | 157,202 |
| Mar 26, 2025 | 5.32 | 5.32 | 5.11 | 5.19 | 4.61 | -1.33% | 206,919 |
| Mar 25, 2025 | 5.30 | 5.30 | 5.19 | 5.26 | 4.67 | 0.38% | 192,501 |
| Mar 24, 2025 | 5.20 | 5.27 | 5.17 | 5.24 | 4.65 | 2.95% | 493,464 |
| Mar 21, 2025 | 5.04 | 5.13 | 4.98 | 5.09 | 4.52 | 0.59% | 288,797 |
| Mar 20, 2025 | 5.04 | 5.09 | 5.02 | 5.06 | 4.49 | 0.40% | 182,911 |
| Mar 19, 2025 | 4.99 | 5.09 | 4.98 | 5.04 | 4.48 | 2.02% | 467,874 |
| Mar 18, 2025 | 4.91 | 4.97 | 4.82 | 4.94 | 4.39 | 0.61% | 380,636 |
| Mar 17, 2025 | 4.82 | 4.96 | 4.82 | 4.91 | 4.36 | 1.24% | 391,146 |
| Mar 14, 2025 | 4.81 | 4.88 | 4.78 | 4.85 | 4.31 | 2.75% | 986,081 |
| Mar 13, 2025 | 4.86 | 4.86 | 4.66 | 4.72 | 4.19 | -8.88% | 565,282 |
| Mar 12, 2025 | 5.21 | 5.21 | 5.02 | 5.18 | 4.31 | 3.39% | 1,030,060 |
| Mar 11, 2025 | 5.02 | 5.15 | 4.95 | 5.01 | 4.17 | 0.60% | 445,420 |
| Mar 10, 2025 | 5.11 | 5.20 | 4.90 | 4.98 | 4.14 | -5.68% | 971,488 |
| Mar 7, 2025 | 5.03 | 5.31 | 4.99 | 5.28 | 4.39 | 3.33% | 583,329 |
| Mar 6, 2025 | 5.26 | 5.31 | 5.05 | 5.11 | 4.25 | -4.49% | 268,482 |
| Mar 5, 2025 | 5.31 | 5.36 | 5.17 | 5.35 | 4.45 | 2.29% | 334,598 |
| Mar 4, 2025 | 5.05 | 5.39 | 4.97 | 5.23 | 4.35 | 0.58% | 449,583 |
| Mar 3, 2025 | 5.55 | 5.66 | 5.20 | 5.20 | 4.32 | -5.45% | 404,701 |