YieldMax XOM Option Income Strategy ETF (XOMO)
NYSEARCA: XOMO · Real-Time Price · USD
13.34
+0.04 (0.30%)
May 13, 2025, 2:59 PM - Market open
XOMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 13.29 | 13.33 | 13.29 | 13.31 | - | 0.08% | 6,552 |
| May 12, 2025 | 13.35 | 13.37 | 13.21 | 13.30 | 13.30 | 1.29% | 63,924 |
| May 9, 2025 | 13.12 | 13.16 | 13.06 | 13.13 | 13.13 | 0.69% | 25,220 |
| May 8, 2025 | 12.93 | 13.13 | 12.93 | 13.04 | 13.04 | 1.40% | 51,796 |
| May 7, 2025 | 12.91 | 12.91 | 12.80 | 12.86 | 12.86 | 0.16% | 9,090 |
| May 6, 2025 | 12.69 | 12.97 | 12.69 | 12.84 | 12.84 | 1.50% | 56,236 |
| May 5, 2025 | 12.95 | 12.95 | 12.64 | 12.65 | 12.65 | -2.39% | 25,871 |
| May 2, 2025 | 13.12 | 13.20 | 12.77 | 12.96 | 12.96 | 0.31% | 36,612 |
| May 1, 2025 | 12.74 | 13.02 | 12.74 | 12.92 | 12.92 | 0.51% | 39,613 |
| Apr 30, 2025 | 12.98 | 13.01 | 12.68 | 12.86 | 12.86 | -2.09% | 30,680 |
| Apr 29, 2025 | 13.08 | 13.19 | 13.05 | 13.13 | 13.13 | -0.25% | 24,726 |
| Apr 28, 2025 | 13.21 | 13.21 | 13.05 | 13.16 | 13.16 | 0.11% | 24,099 |
| Apr 25, 2025 | 13.09 | 13.15 | 13.06 | 13.15 | 13.15 | 0.53% | 20,062 |
| Apr 24, 2025 | 13.05 | 13.12 | 12.95 | 13.08 | 13.08 | 1.16% | 24,437 |
| Apr 23, 2025 | 13.02 | 13.08 | 12.86 | 12.93 | 12.93 | -0.61% | 23,513 |
| Apr 22, 2025 | 12.88 | 13.07 | 12.80 | 13.01 | 13.01 | 2.52% | 16,694 |
| Apr 21, 2025 | 12.79 | 12.79 | 12.57 | 12.69 | 12.69 | -1.32% | 92,996 |
| Apr 17, 2025 | 12.84 | 13.00 | 12.80 | 12.86 | 12.86 | -1.98% | 30,011 |
| Apr 16, 2025 | 13.04 | 13.18 | 13.04 | 13.12 | 12.77 | 0.61% | 38,722 |
| Apr 15, 2025 | 13.07 | 13.16 | 13.04 | 13.04 | 12.69 | -0.08% | 28,090 |
| Apr 14, 2025 | 13.22 | 13.22 | 12.95 | 13.05 | 12.70 | 0.44% | 21,598 |
| Apr 11, 2025 | 12.78 | 13.07 | 12.50 | 12.99 | 12.65 | 3.32% | 41,076 |
| Apr 10, 2025 | 13.03 | 13.18 | 12.41 | 12.58 | 12.24 | -5.96% | 33,901 |
| Apr 9, 2025 | 12.51 | 13.45 | 12.42 | 13.37 | 13.02 | 5.13% | 51,602 |
| Apr 8, 2025 | 13.18 | 13.33 | 12.52 | 12.72 | 12.38 | -1.89% | 25,071 |
| Apr 7, 2025 | 12.69 | 13.13 | 12.52 | 12.97 | 12.62 | -1.26% | 39,037 |
| Apr 4, 2025 | 13.88 | 13.88 | 13.11 | 13.13 | 12.78 | -6.81% | 72,437 |
| Apr 3, 2025 | 14.29 | 14.48 | 14.09 | 14.09 | 13.72 | -5.03% | 28,331 |
| Apr 2, 2025 | 14.83 | 14.85 | 14.78 | 14.84 | 14.44 | 0.05% | 17,137 |
| Apr 1, 2025 | 14.81 | 14.88 | 14.77 | 14.83 | 14.44 | - | 34,045 |
| Mar 31, 2025 | 14.82 | 14.92 | 14.82 | 14.83 | 14.44 | 0.80% | 45,265 |
| Mar 28, 2025 | 14.73 | 14.75 | 14.68 | 14.71 | 14.32 | -0.26% | 37,253 |
| Mar 27, 2025 | 14.72 | 14.79 | 14.67 | 14.75 | 14.36 | 0.27% | 25,502 |
| Mar 26, 2025 | 14.77 | 14.80 | 14.70 | 14.71 | 14.32 | 0.57% | 52,819 |
| Mar 25, 2025 | 14.58 | 14.71 | 14.58 | 14.63 | 14.24 | 0.60% | 15,842 |
| Mar 24, 2025 | 14.57 | 14.65 | 14.53 | 14.54 | 14.16 | 0.41% | 275,282 |
| Mar 21, 2025 | 14.48 | 14.54 | 14.41 | 14.48 | 14.10 | -0.48% | 46,165 |
| Mar 20, 2025 | 14.49 | 14.56 | 14.41 | 14.55 | 14.16 | -1.70% | 64,865 |
| Mar 19, 2025 | 14.68 | 14.82 | 14.68 | 14.80 | 14.12 | 0.89% | 63,530 |
| Mar 18, 2025 | 14.68 | 14.75 | 14.63 | 14.67 | 14.00 | -0.32% | 47,182 |
| Mar 17, 2025 | 14.53 | 14.74 | 14.53 | 14.72 | 14.04 | 1.27% | 35,469 |
| Mar 14, 2025 | 14.21 | 14.55 | 14.21 | 14.53 | 13.87 | 2.35% | 85,555 |
| Mar 13, 2025 | 14.14 | 14.37 | 14.14 | 14.20 | 13.55 | -0.49% | 32,784 |
| Mar 12, 2025 | 14.18 | 14.32 | 14.18 | 14.27 | 13.62 | 0.56% | 34,587 |
| Mar 11, 2025 | 14.34 | 14.34 | 14.18 | 14.19 | 13.54 | -1.32% | 31,213 |
| Mar 10, 2025 | 14.18 | 14.45 | 14.18 | 14.38 | 13.72 | 1.19% | 44,806 |
| Mar 7, 2025 | 14.22 | 14.29 | 14.19 | 14.21 | 13.56 | 0.72% | 19,276 |
| Mar 6, 2025 | 13.95 | 14.11 | 13.79 | 14.11 | 13.46 | 1.36% | 37,120 |
| Mar 5, 2025 | 14.05 | 14.05 | 13.69 | 13.92 | 13.28 | -1.49% | 41,943 |
| Mar 4, 2025 | 13.99 | 14.32 | 13.96 | 14.13 | 13.48 | -0.14% | 17,717 |