YieldMax AI Option Income Strategy ETF (AIYY)
NYSEARCA: AIYY · Real-Time Price · USD
19.68
-0.33 (-1.65%)
At close: Dec 5, 2025, 4:00 PM EST
19.80
+0.12 (0.61%)
After-hours: Dec 5, 2025, 8:00 PM EST
AIYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.00 | 20.00 | 19.50 | 19.68 | 19.68 | -1.65% | 125,456 |
| Dec 4, 2025 | 19.54 | 20.26 | 19.43 | 20.01 | 20.01 | 0.86% | 167,094 |
| Dec 3, 2025 | 19.18 | 20.00 | 19.08 | 19.84 | 19.46 | 3.01% | 96,628 |
| Dec 2, 2025 | 19.01 | 19.49 | 19.01 | 19.26 | 18.89 | 1.37% | 94,552 |
| Dec 1, 2025 | 19.10 | 19.25 | 18.90 | 19.00 | 18.64 | -1.55% | 86,662 |
| Nov 28, 2025 | 19.00 | 19.36 | 19.00 | 19.30 | 18.93 | 0.52% | 34,060 |
| Nov 26, 2025 | 19.30 | 19.60 | 19.20 | 19.20 | 18.57 | - | 88,660 |
| Nov 25, 2025 | 18.70 | 19.30 | 18.60 | 19.20 | 18.57 | 1.59% | 98,945 |
| Nov 24, 2025 | 18.90 | 19.00 | 18.63 | 18.90 | 18.28 | - | 235,720 |
| Nov 21, 2025 | 18.00 | 18.90 | 17.70 | 18.90 | 18.28 | 5.00% | 227,210 |
| Nov 20, 2025 | 19.20 | 19.60 | 17.90 | 18.00 | 17.41 | -5.76% | 286,366 |
| Nov 19, 2025 | 19.40 | 19.60 | 18.80 | 19.10 | 18.22 | -1.04% | 183,833 |
| Nov 18, 2025 | 18.70 | 19.80 | 18.65 | 19.30 | 18.41 | 2.12% | 269,450 |
| Nov 17, 2025 | 19.40 | 19.70 | 18.75 | 18.90 | 18.03 | -3.57% | 224,988 |
| Nov 14, 2025 | 19.20 | 20.00 | 19.10 | 19.60 | 18.70 | - | 189,319 |
| Nov 13, 2025 | 20.50 | 20.60 | 19.20 | 19.60 | 18.70 | -7.11% | 154,006 |
| Nov 12, 2025 | 21.70 | 21.89 | 20.70 | 21.10 | 19.85 | -2.31% | 227,931 |
| Nov 11, 2025 | 21.60 | 21.80 | 21.00 | 21.60 | 20.32 | -2.70% | 230,838 |
| Nov 10, 2025 | 22.20 | 23.40 | 21.40 | 22.20 | 20.88 | 2.30% | 304,558 |
| Nov 7, 2025 | 20.90 | 21.80 | 20.80 | 21.70 | 20.41 | 1.88% | 171,304 |
| Nov 6, 2025 | 22.50 | 22.60 | 21.20 | 21.30 | 20.04 | -6.58% | 192,609 |
| Nov 5, 2025 | 22.60 | 22.90 | 22.35 | 22.80 | 21.16 | 0.88% | 139,310 |
| Nov 4, 2025 | 23.60 | 23.80 | 22.50 | 22.60 | 20.98 | -6.61% | 174,255 |
| Nov 3, 2025 | 24.50 | 24.60 | 24.00 | 24.20 | 22.46 | -1.22% | 176,703 |
| Oct 31, 2025 | 24.20 | 24.65 | 23.80 | 24.50 | 22.74 | 1.66% | 162,111 |
| Oct 30, 2025 | 24.60 | 24.60 | 24.00 | 24.10 | 22.37 | -3.21% | 171,579 |
| Oct 29, 2025 | 25.70 | 25.70 | 24.65 | 24.90 | 22.79 | -2.35% | 185,438 |
| Oct 28, 2025 | 25.80 | 26.10 | 25.40 | 25.50 | 23.33 | -1.16% | 175,768 |
| Oct 27, 2025 | 25.70 | 26.00 | 25.40 | 25.80 | 23.61 | 2.38% | 258,435 |
| Oct 24, 2025 | 25.50 | 25.70 | 25.10 | 25.20 | 23.06 | - | 322,622 |
| Oct 23, 2025 | 24.90 | 25.39 | 24.70 | 25.20 | 23.06 | 0.40% | 368,022 |
| Oct 22, 2025 | 25.90 | 25.90 | 24.60 | 25.10 | 22.70 | -2.33% | 441,011 |
| Oct 21, 2025 | 25.90 | 26.10 | 25.55 | 25.70 | 23.25 | -0.77% | 181,976 |
| Oct 20, 2025 | 25.90 | 26.30 | 25.50 | 25.90 | 23.43 | 3.19% | 270,246 |
| Oct 17, 2025 | 25.20 | 25.60 | 24.80 | 25.10 | 22.70 | -1.18% | 237,179 |
| Oct 16, 2025 | 27.20 | 27.20 | 25.20 | 25.40 | 22.98 | -8.30% | 397,091 |
| Oct 15, 2025 | 27.90 | 28.20 | 27.05 | 27.70 | 24.24 | 1.47% | 459,896 |
| Oct 14, 2025 | 27.40 | 27.80 | 26.80 | 27.30 | 23.89 | -1.44% | 205,535 |
| Oct 13, 2025 | 26.60 | 27.80 | 26.60 | 27.70 | 24.24 | 5.32% | 450,543 |
| Oct 10, 2025 | 27.70 | 28.10 | 26.00 | 26.30 | 23.01 | -4.36% | 390,438 |
| Oct 9, 2025 | 27.80 | 27.80 | 27.25 | 27.50 | 24.06 | -0.36% | 200,743 |
| Oct 8, 2025 | 27.60 | 28.00 | 27.30 | 27.60 | 24.15 | - | 151,203 |
| Oct 7, 2025 | 28.30 | 28.35 | 27.00 | 27.60 | 24.15 | -1.43% | 192,066 |
| Oct 6, 2025 | 28.30 | 28.60 | 27.50 | 28.00 | 24.50 | 1.82% | 230,761 |
| Oct 3, 2025 | 27.10 | 27.65 | 26.60 | 27.50 | 24.06 | 2.23% | 183,412 |
| Oct 2, 2025 | 26.20 | 26.90 | 26.10 | 26.90 | 23.54 | 3.46% | 139,495 |
| Oct 1, 2025 | 25.70 | 26.10 | 25.50 | 26.00 | 22.75 | 1.17% | 148,192 |
| Sep 30, 2025 | 25.60 | 26.00 | 25.30 | 25.70 | 22.49 | - | 150,853 |
| Sep 29, 2025 | 25.40 | 25.90 | 25.30 | 25.70 | 22.49 | 1.18% | 211,274 |
| Sep 26, 2025 | 25.70 | 26.20 | 25.40 | 25.40 | 22.23 | -0.78% | 163,964 |