Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

YieldMax XYZ Option Income Strategy ETF (SQY)

10.49
-0.20
(-1.87%)
At close: March 31 at 3:59:50 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202510.2210.2910.1010.1810.1817,619
Apr 16, 202510.3310.4210.0410.2110.2111,665
Apr 15, 202510.2210.4210.2210.3210.3244,092
Apr 14, 202510.2610.3110.0810.2710.2738,893
Apr 11, 20259.9210.069.6610.0410.0463,610
Apr 10, 2025 0.4412 Dividend
Apr 10, 202510.1010.109.589.829.8248,301
Apr 9, 20259.6710.679.4210.6310.1991,565
Apr 8, 202510.0410.289.449.579.1760,270
Apr 7, 20259.2010.089.099.819.40108,924
Apr 4, 20259.7410.089.149.739.33100,816
Apr 3, 202510.4010.7310.2010.4510.0245,100
Apr 2, 202510.5111.1610.4711.0610.6060,432
Apr 1, 202510.4910.4910.4910.4910.05-
Mar 31, 202510.3910.5710.1410.4910.05125,860
Mar 28, 202510.9510.9510.5710.6910.2558,020
Mar 27, 202511.2811.3110.9410.9410.4934,796
Mar 26, 202511.6911.8111.3411.3410.8731,998
Mar 25, 202512.1212.1211.7611.7911.3029,620
Mar 24, 202511.8612.0311.8611.9411.4482,084
Mar 21, 202511.6111.7911.4711.7311.2427,307
Mar 20, 202511.6111.8711.6111.6911.2029,011
Mar 19, 202511.6411.8411.5111.6911.2048,121
Mar 18, 202511.5411.5511.4111.5411.0634,491
Mar 17, 202511.1811.4811.1311.4210.9553,485
Mar 14, 202510.7811.2310.7811.1710.7183,067
Mar 13, 2025 0.5014 Dividend
Mar 13, 202510.9710.9710.5810.6410.2048,597
Mar 12, 202511.6011.6011.3511.4810.5266,598
Mar 11, 202511.2211.4611.0611.3410.39106,973
Mar 10, 202511.9611.9710.9811.2310.29110,231
Mar 7, 202512.1912.3011.7812.2211.2053,623
Mar 6, 202512.0512.3311.9612.1611.1547,156
Mar 5, 202512.2012.4712.0412.4111.3863,774
Mar 4, 202512.2812.3911.8012.0311.0399,571
Mar 3, 202513.1513.3612.6012.6011.5541,516
Feb 28, 202512.9013.1312.7513.1012.0147,191
Feb 27, 202513.0013.3012.9412.9711.8953,499
Feb 26, 202512.7113.0912.7112.9011.8253,133
Feb 25, 202513.2613.3112.6012.6311.58141,492
Feb 24, 202513.6913.7113.0713.2812.17648,579
Feb 21, 202514.9315.1013.4913.6212.48734,638
Feb 20, 202516.3116.6516.0116.2314.8792,041
Feb 19, 202516.2716.4716.1616.3514.9964,041
Feb 18, 202516.4016.5616.2116.4415.07108,718
Feb 14, 202516.3216.4416.0916.3414.98113,809
Feb 13, 2025 0.584 Dividend
Feb 13, 202516.4016.5416.1516.4515.0868,099
Feb 12, 202516.6016.8516.5016.8514.91134,459
Feb 11, 202517.0017.1016.7016.7514.8295,241
Feb 10, 202517.4217.4217.0217.1415.17118,034
Feb 7, 202517.4917.7017.1317.2415.26186,968
Feb 6, 202517.3517.5717.1517.3115.3234,807
Feb 5, 202517.5217.5217.1617.2815.2948,154
Feb 4, 202518.0418.0417.2117.2915.30132,690
Feb 3, 202517.7518.1517.5217.9215.86139,903
Jan 31, 202518.5018.5017.9618.0315.9562,891
Jan 30, 202518.4118.6018.2318.4316.3156,384
Jan 29, 202517.6118.1117.6117.9715.9061,650
Jan 28, 202517.3717.8017.1017.8015.7556,777
Jan 27, 202517.2517.6117.1117.1115.14110,303
Jan 24, 202517.6917.9817.6917.7615.7256,788
Jan 23, 202517.6417.8317.4117.6915.6552,605
Jan 22, 202518.0618.0917.5617.5615.5465,042
Jan 21, 202517.7418.0317.7117.9515.88146,463
Jan 17, 202517.6217.7617.4917.6115.58123,599
Jan 16, 2025 0.6338 Dividend
Jan 16, 202517.4817.7117.2817.7115.67126,435
Jan 15, 202518.1918.2017.8717.9515.32101,483
Jan 14, 202517.5917.7917.4417.6115.0361,792
Jan 13, 202517.1417.5017.1417.4214.8797,392
Jan 10, 202518.0618.1717.4217.5815.01132,221
Jan 8, 202518.7118.7118.1918.4115.7272,613
Jan 7, 202519.3319.6118.3618.5815.8672,758
Jan 6, 202519.7419.7419.2419.4016.5690,629
Jan 3, 202518.9719.4718.8619.4316.5961,369
Jan 2, 202518.3018.5318.1618.4315.7343,074
Dec 31, 202418.5718.6618.1218.1215.4785,812
Dec 30, 202418.6418.7818.4818.5515.83176,719
Dec 27, 202419.2019.2118.6618.8616.1064,561
Dec 26, 202419.0719.2918.9519.2716.4574,234
Dec 24, 202418.9319.1618.7919.1616.3687,916
Dec 23, 202418.7518.8618.4918.8616.10433,460
Dec 20, 202418.3018.9218.1918.7516.01106,490
Dec 19, 2024 0.6543 Dividend
Dec 19, 202419.1019.1918.3618.4415.74140,114
Dec 18, 202420.4520.6318.9619.0115.67315,883
Dec 17, 202420.3120.5920.2020.5516.94234,246
Dec 16, 202420.1320.4119.8620.3116.74283,767
Dec 13, 202420.5820.5819.9220.1216.58267,129
Dec 12, 202420.9220.9420.2920.3116.74163,666
Dec 11, 202420.6221.1020.5821.0317.33111,105
Dec 10, 202420.7820.7820.1920.2416.6895,866
Dec 9, 202420.8120.8920.2820.5116.91143,246
Dec 6, 202420.9021.0220.5720.9517.27117,245
Dec 5, 202421.2221.2220.5020.5916.9785,498
Dec 4, 202420.6221.0920.4021.0917.38106,522
Dec 3, 202420.1920.3319.8920.2516.69161,592
Dec 2, 202420.1120.6420.0720.2016.65109,893
Nov 29, 202419.6919.7619.4419.4716.0570,817
Nov 27, 202419.6919.7719.3419.4416.0268,572
Nov 26, 202419.5519.8019.4219.5116.08160,224
Nov 25, 202420.2220.2219.5819.8916.39147,400
Nov 22, 202420.2020.4820.0920.1716.62235,368
Nov 21, 2024 1.6699 Dividend
Nov 21, 202419.8620.2519.6120.0916.56158,302
Nov 20, 202421.8021.8121.2321.3316.20383,106
Nov 19, 202421.3121.7721.2221.7016.49283,812
Nov 18, 202420.3121.3920.2021.3416.21274,921
Nov 15, 202420.1320.2919.7220.2415.3893,111
Nov 14, 202420.6220.6219.9620.0815.2553,855
Nov 13, 202420.9821.4120.4920.5815.63190,682
Nov 12, 202420.3021.0520.1521.0515.9990,533
Nov 11, 202418.8520.5018.7020.4315.52167,690
Nov 8, 202418.0318.6417.4518.6314.15118,520
Nov 7, 202419.0419.0418.3618.4714.0382,080
Nov 6, 202418.5818.9818.1218.8614.33147,820
Nov 5, 202417.8418.0417.8017.9413.6338,444
Nov 4, 202417.9018.1517.8518.0113.6864,806
Nov 1, 202417.8218.0517.7517.8313.5535,490
Oct 31, 202417.8418.0517.7317.8913.5953,551
Oct 30, 202417.9618.1517.9117.9713.6591,241
Oct 29, 202418.0518.0617.9317.9613.6466,547
Oct 28, 202417.7818.0217.7818.0113.68124,078
Oct 25, 202417.7617.8717.6617.7113.45161,739
Oct 24, 2024 1.0201 Dividend
Oct 24, 202417.7717.8117.5717.6913.44119,107
Oct 23, 202418.8219.0418.3818.5813.34253,058
Oct 22, 202419.0719.0918.8118.9013.57198,782
Oct 21, 202419.3419.3418.9619.0713.69291,015
Oct 18, 202419.1119.2418.8619.2213.80104,045
Oct 17, 202418.9419.0918.8818.9513.61107,246
Oct 16, 202418.8219.0018.6019.0013.6442,423
Oct 15, 202418.7518.7818.4018.6913.4252,313
Oct 14, 202418.3718.6618.1518.6613.4064,357
Oct 11, 202418.3018.3618.0218.2213.0849,272
Oct 10, 202418.1018.4718.0918.3013.1440,693
Oct 9, 202418.2418.2417.9518.1613.0429,719
Oct 8, 202417.7818.1617.7518.1013.0048,513
Oct 7, 202417.9317.9617.6017.7012.7157,109
Oct 4, 202417.8017.9317.6817.9212.8734,224
Oct 3, 202417.5117.6717.4017.6712.6932,221
Oct 2, 202417.7217.7917.3217.5312.5955,716
Oct 1, 202418.1018.1017.4417.8212.7938,759
Sep 30, 202418.0018.2517.9418.0212.9432,304
Sep 27, 202417.9418.1117.5918.0212.9438,056
Sep 26, 202417.7517.8817.5017.8512.8226,022
Sep 25, 202418.1418.2017.5517.5512.6034,671
Sep 24, 202418.3718.3717.8918.1413.0233,517
Sep 23, 202418.1818.3217.9818.1213.0184,756
Sep 20, 202418.3318.3317.8118.0812.98100,774
Sep 19, 202418.3918.4318.1718.2213.08116,301
Sep 18, 202418.1518.2217.9418.0112.9337,130
Sep 17, 202417.9018.2017.9018.1113.0041,277
Sep 16, 202417.5417.9017.4317.8412.8146,063
Sep 13, 202417.5017.6017.4017.4612.5446,420
Sep 12, 202417.3917.4117.0617.4012.4946,331
Sep 11, 202416.6717.2716.5317.2412.3836,584
Sep 10, 202416.8216.8216.2216.8212.0860,757
Sep 9, 202416.9317.0916.7016.7412.0246,461
Sep 6, 2024 1.276 Dividend
Sep 6, 202417.6917.7816.6416.6711.9762,803
Sep 5, 202418.7518.9818.6618.8712.6361,774
Sep 4, 202418.6618.9918.6218.8012.598,183
Sep 3, 202418.9919.0118.6118.7112.5340,571
Aug 30, 202419.3019.3018.8519.1412.8119,373
Aug 29, 202418.8219.3918.8219.1612.8314,525
Aug 28, 202419.0319.0518.5018.6612.4910,539
Aug 27, 202418.8019.0718.6319.0312.7427,285
Aug 26, 202418.7718.9918.7718.8012.5918,348
Aug 23, 202418.4018.7918.4018.7012.528,395
Aug 22, 202418.7118.7118.2918.3212.2614,971
Aug 21, 202418.6318.7618.4518.7612.5617,772
Aug 20, 202418.9619.0018.5518.6112.4651,683
Aug 19, 202418.8318.9818.7318.9212.6773,780
Aug 16, 202418.4118.7118.4118.7112.5331,942
Aug 15, 202418.3618.5018.3618.5012.3823,547
Aug 14, 202418.2218.2217.9618.0312.0716,611
Aug 13, 202417.8118.2417.8118.1912.1817,632
Aug 12, 202417.8417.9517.5217.6811.8485,330
Aug 9, 202417.7917.9617.6017.9111.9950,612
Aug 8, 202417.0717.7417.0717.6711.8332,293
Aug 7, 2024 0.637 Dividend
Aug 7, 202416.9117.2316.6816.7811.2354,015
Aug 6, 202417.3117.5017.0717.0711.0043,395
Aug 5, 202416.1917.6116.1917.2711.1382,180
Aug 2, 202417.2117.9517.0817.8611.5129,953
Aug 1, 202418.2218.4217.5017.6211.3631,876
Jul 31, 202417.7518.1517.7018.0311.6232,025
Jul 30, 202418.0118.2017.5017.6011.3426,295
Jul 29, 202417.6218.0817.6217.7811.4623,164
Jul 26, 202417.7017.8717.3717.6111.3553,041
Jul 25, 202417.9818.3317.8817.9011.5436,869
Jul 24, 202419.1819.1817.9217.9711.5845,517
Jul 23, 202419.6219.7619.3819.4212.5262,797
Jul 22, 202419.6019.7419.4019.6512.6626,990
Jul 19, 202419.6419.7419.4719.5412.59153,824
Jul 18, 202420.3520.3519.5319.5912.6316,380
Jul 17, 202419.9620.2919.9620.2713.0620,618
Jul 16, 202420.2520.3420.1420.2213.0324,556
Jul 15, 202419.7420.2419.6820.2213.0336,269
Jul 12, 202419.5819.7719.5219.6712.6857,969
Jul 11, 202419.1419.5119.1419.5012.5750,023
Jul 10, 202419.0319.0818.7119.0612.2868,213
Jul 9, 202418.9819.1218.9019.0712.2947,390
Jul 8, 202419.1819.3618.9418.9812.2351,094
Jul 5, 2024 0.6979 Dividend
Jul 5, 202418.9419.2318.8419.2312.3936,071
Jul 3, 202419.5919.6719.5019.6212.1952,132
Jul 2, 202419.4319.6219.4019.5912.1830,746
Jul 1, 202419.5219.5219.1519.3912.0537,520
Jun 28, 202419.1619.4519.1519.4512.0930,310
Jun 27, 202419.1219.2418.9519.1311.8925,021
Jun 26, 202419.2119.2118.9319.0911.8718,807
Jun 25, 202419.2019.2719.0919.1911.9321,322
Jun 24, 202418.9719.2618.9719.1911.9326,427
Jun 21, 202418.8518.8918.6018.8911.7425,609
Jun 20, 202418.4318.8818.4018.8311.7034,642
Jun 18, 202418.5318.8018.5318.5811.5573,780
Jun 17, 202418.5118.6618.2818.6611.6050,207
Jun 14, 202418.5618.5718.4018.5111.5031,853
Jun 13, 202419.3119.3818.5618.5811.5537,806
Jun 12, 202419.3419.5519.0419.1211.8849,767
Jun 11, 202418.8519.0118.7019.0111.8236,337
Jun 10, 202419.0019.0918.7818.9611.7857,482
Jun 7, 202419.0419.1519.0319.1011.8749,841
Jun 6, 2024 0.9641 Dividend
Jun 6, 202418.8819.1618.8819.1211.8846,914
Jun 5, 202419.8119.9619.6819.8811.7694,625
Jun 4, 202419.6719.8619.6019.7211.6633,231
Jun 3, 202419.6419.7719.5819.6911.6444,608
May 31, 202420.0120.0319.2219.5611.5764,059
May 30, 202420.1620.2319.8919.9911.8236,106
May 29, 202420.0020.2019.8520.1011.8921,735
May 28, 202420.3920.3919.9220.2711.9950,254
May 24, 202420.4120.4120.1520.2111.9524,312
May 23, 202420.5720.6420.1220.2711.9951,954
May 22, 202421.3921.3920.4420.5012.1297,318
May 21, 202422.1022.1021.4521.7512.8639,785
May 20, 202422.0122.1921.7822.1613.1129,027
May 17, 202421.7922.0321.6621.8612.9315,513
May 16, 202421.5421.7321.4721.7012.8312,240
May 15, 202421.6821.8021.5521.5512.7436,022
May 14, 202421.1621.5121.1421.4012.6611,708
May 13, 202421.5521.5520.9920.9912.4123,709
May 10, 202421.6821.6821.2221.2912.5915,872
May 9, 202421.2721.5921.0821.5912.7743,877
May 8, 202421.1421.2820.9821.1412.5027,768
May 7, 202421.3821.4221.1621.2012.5423,314
May 6, 2024 1.1197 Dividend
May 6, 202420.8021.3520.8021.2112.5421,932
May 3, 202424.0024.0021.5721.7312.1968,377
May 2, 202421.2721.8321.0021.8312.2515,837
May 1, 202421.2121.3220.4520.7611.6427,810
Apr 30, 202422.9222.9222.2022.2912.509,989
Apr 29, 202422.8222.9922.6922.8112.7910,933
Apr 26, 202422.6022.8122.6022.6612.7111,942
Apr 25, 202421.9222.3321.8822.2512.485,772
Apr 24, 202422.5022.6422.3522.4512.5920,727
Apr 23, 202421.8022.5121.8022.5112.638,415
Apr 22, 202421.5921.9621.4521.8112.2335,744
Apr 19, 202421.7721.8221.3521.4512.0313,248
Apr 18, 202422.4622.4621.8621.8712.2713,472

Related Tickers